CTCP Cáp treo Núi Bà Tây Ninh (tct)

17.70
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.60 -3.28% 115,400 -5,600 -0.1
17.30
18.40
17.70
2 tháng
(2024-07-22) 		-2.40 -11.94% 311,000 -11,400 -0.2
17.30
20.20
17.70
3 tháng
(2024-06-21) 		-3.45 -16.31% 451,400 -16,400 -0.3
17.30
21.15
17.70
6 tháng
(2024-03-25) 		-8.35 -32.05% 1,409,500 -199,900 -4.2
17.30
27
17.70
12 tháng
(2023-09-25) 		-5.80 -24.68% 2,876,400 -208,300 -4.4
17.30
27.50
17.70
24 tháng
(2022-09-30) 		-19.03 -51.81% 7,672,700 -1,090,000 -174.6
17.30
37.28
17.70
36 tháng
(2021-10-05) 		-11.46 -39.30% 12,188,400 -314,410 -147.1
17.30
45.38
17.70
60 tháng
(2019-10-16) 		-22.15 -55.58% 23,691,750 -1,074,400 -167.3
17.30
45.38
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
35.09
 10,100 36.24 36.58 33.73 300 600 -0.0
25/11/2021
36.24
 15,000 36.34 37.50 35.28 100 0 0.0
24/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2021
36.34
 178,200 34.02 36.39 33.64 153,400 9,600 5.3
23/11/2021
34.02
 39,400 34.12 34.31 33.55 20,100 800 0.7
22/11/2021
34.12
 54,700 33.64 34.45 32.88 38,800 8,700 1.1
19/11/2021
33.64
 52,100 32.93 34.78 33.50 33,200 12,900 0.7
18/11/2021
32.93
 206,400 32.50 34.74 32.02 145,200 37,800 3.9
17/11/2021
32.50
 60,300 32.88 32.97 32.40 15,100 3,300 0.4
16/11/2021
32.88
 51,900 32.69 32.88 32.31 25,500 700 0.9
15/11/2021
32.69
 64,500 31.83 32.69 31.45 10,200 100 0.3
12/11/2021
31.83
 39,200 32.88 32.88 31.45 7,000 5,000 0.1
11/11/2021
32.88
 51,200 32.02 32.88 31.93 30,500 0 1.0
10/11/2021
32.02
 22,600 32.02 32.12 31.93 14,700 0 0
09/11/2021
32.02
 43,400 32.02 32.12 31.54 20,000 0 0.7
08/11/2021
32.02
 40,700 31.93 32.21 31.83 0 0 0
05/11/2021
31.93
 11,800 31.83 32.21 31.54 0 0 0
04/11/2021
31.83
 24,900 31.83 31.83 30.97 0 0 0
03/11/2021
31.83
 26,800 31.78 33.35 31.83 0 0 0
02/11/2021
31.78
 60,600 32.35 32.50 31.78 100 0 0.0
01/11/2021
32.35
 23,100 32.97 32.97 32.35 0 0 0
29/10/2021
32.97
 27,800 32.50 32.97 32.12 300 0 0.0
28/10/2021
32.50
 58,900 32.50 32.50 32.26 0 0 0
27/10/2021
32.50
 29,100 32.50 33.16 32.40 0 0 0
26/10/2021
32.50
 25,300 33.16 33.16 32.31 0 0 0
25/10/2021
33.16
 30,000 33.50 33.74 32.59 0 0 0
22/10/2021
33.50
 63,300 33.31 33.74 33.31 2,300 0 0.1
21/10/2021
33.31
 11,400 33.07 33.35 32.50 0 0 0
20/10/2021
33.07
 25,100 33.35 33.78 32.40 100 0 0.0
19/10/2021
33.35
 26,300 33.45 33.83 33.12 0 0 0
18/10/2021
33.45
 65,800 32.26 33.83 32.31 12,000 0 0.4
15/10/2021
32.26
 43,700 33.31 33.31 31.78 0 0 0
14/10/2021
33.31
 53,900 33.07 34.12 32.78 16,000 800 0.5
13/10/2021
33.07
 44,000 31.50 33.35 32.40 0 500 -0.0
12/10/2021
31.50
 127,300 29.45 31.50 29.54 0 3,200 -0.1
11/10/2021
29.45
 46,700 29.26 29.45 28.59 0 5,000 0
08/10/2021
29.26
 5,100 29.07 29.26 28.73 0 2,900 -0.1
07/10/2021
29.07
 40,700 29.26 29.26 29.07 0 2,100 -0.1
06/10/2021
29.26
 44,800 29.16 29.26 28.97 0 0 0
05/10/2021
29.16
 43,700 28.59 29.16 28.59 0 0 0
04/10/2021
28.59
 32,300 28.97 29.07 28.59 0 0 0
01/10/2021
28.97
 41,800 28.64 29.69 28.59 7,100 7,100 0.0
30/09/2021
28.64
 18,100 29.07 29.07 28.59 0 0 0
29/09/2021
29.07
 14,400 29.07 29.11 28.88 0 500 -0.0
28/09/2021
29.07
 16,200 29.07 29.07 27.92 0 0 0
27/09/2021
29.07
 14,800 28.88 29.54 28.40 0 0 0
24/09/2021
28.88
 16,400 29.26 29.26 28.78 0 0 0
23/09/2021
29.26
 43,900 28.97 29.69 29.11 0 0 0
22/09/2021
28.97
 52,800 28.21 29.16 28.21 0 1,000 -0.0
21/09/2021
28.21
 44,200 28.92 28.92 27.64 0 0 0
20/09/2021
28.92
 31,800 28.88 29.16 28.64 0 1,000 -0.0
17/09/2021
28.88
 44,900 28.88 29.07 28.40 0 0 0
16/09/2021
28.88
 38,500 28.97 28.97 28.30 0 0 0
15/09/2021
28.97
 45,700 28.88 29.35 28.11 0 0 0
14/09/2021
28.88
 56,400 29.69 29.83 28.26 500 0 0.0
13/09/2021
29.69
 97,700 28.11 29.69 28.78 0 0 0
10/09/2021
28.11
 56,300 27.35 28.40 27.40 500 0 0.0
09/09/2021
27.35
 34,200 26.97 27.35 26.83 0 1,800 -0.1
08/09/2021
26.97
 14,600 26.73 27.11 26.68 2,000 0 0.1
07/09/2021
26.73
 65,300 25.92 26.83 26.21 5,500 0 0.2
06/09/2021
25.92
 35,300 25.44 26.02 25.44 0 0 0
01/09/2021
25.44
 8,000 25.54 25.73 25.06 0 0 0
31/08/2021
25.54
 6,700 25.73 25.73 25.25 0 0 0
30/08/2021
25.73
 9,200 25.25 25.92 25.25 0 0 0
27/08/2021
25.25
 8,300 24.87 25.25 24.78 0 0 0
26/08/2021
24.87
 19,400 24.78 24.97 24.54 0 0 0
25/08/2021
24.78
 3,900 25.02 25.02 24.78 0 0 0
24/08/2021
25.02
 10,200 25.02 25.11 24.68 0 0 0
23/08/2021
25.02
 60,500 25.40 25.40 24.40 0 0 0
20/08/2021
25.40
 13,000 25.49 25.54 25.21 0 0 0
19/08/2021
25.49
 28,200 25.83 25.83 25.25 0 1,500 -0.0
18/08/2021
25.83
 4,200 25.73 26.02 25.73 0 0 0
17/08/2021
25.73
 10,900 26.16 26.16 25.73 0 1,000 -0.0
16/08/2021
26.16
 62,800 25.64 26.68 25.44 1,300 6,400 -0.1
13/08/2021
25.64
 19,100 25.64 25.73 25.54 0 0 0
12/08/2021
25.64
 15,700 25.83 25.83 25.30 0 0 0
11/08/2021
25.83
 39,700 25.25 25.92 25.25 200 0 0.0
10/08/2021
25.25
 12,200 25.11 25.73 25.06 0 0 0
09/08/2021
25.11
 15,300 25.11 25.92 25.06 0 0 0
06/08/2021
25.11
 6,900 25.25 25.73 25.11 0 0 0
05/08/2021
25.25
 10,500 24.97 25.25 24.83 0 0 0
04/08/2021
24.97
 19,600 24.97 25.06 24.97 10,000 0 0.3
03/08/2021
24.97
 8,600 24.97 24.97 24.78 0 1,900 -0.0
02/08/2021
24.97
 11,300 24.97 24.97 24.78 0 2,100 -0.1
30/07/2021
24.97
 15,900 24.73 25.06 24.73 0 0 0
29/07/2021
24.73
 26,800 24.87 25.25 24.68 0 0 0
28/07/2021
24.87
 2,600 24.78 24.87 24.78 0 0 0
27/07/2021
24.78
 17,500 24.83 25.25 24.78 0 0 0
26/07/2021
24.83
 6,000 24.83 25.44 24.78 0 0 0
23/07/2021
24.83
 13,900 24.87 25.06 24.83 0 0 0
22/07/2021
24.87
 20,200 24.78 25.54 24.63 0 0 0
21/07/2021
24.78
 18,400 24.59 25.54 24.40 0 0 0
20/07/2021
24.59
 7,500 24.59 24.59 24.02 0 0 0
19/07/2021
24.59
 37,500 25.06 25.06 23.82 7,000 7,100 -0.0
16/07/2021
25.06
 12,800 24.97 25.35 24.92 0 100 -0.0
15/07/2021
24.97
 14,900 24.87 25.64 24.78 1,900 6,000 -0.1
14/07/2021
24.87
 19,100 25.25 25.35 24.78 200 0 0.0
13/07/2021
25.25
 5,500 25.30 25.73 25.25 0 0 0
12/07/2021
25.30
 43,900 25.73 25.73 24.68 900 0 0.0
09/07/2021
25.73
 36,000 25.83 25.83 25.54 0 3,000 -0.1
08/07/2021
25.83
 6,500 25.92 25.92 25.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |