CTCP Vật tư Kỹ thuật nông nghiệp Cần Thơ (tsc)

2.41
-0.01
(-0.41%)
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
(2024-10-29) 		-0.23 -8.68% 7,264,700 0 0
2.42
2.69
2.42
2 tháng
(2024-09-30) 		-0.42 -14.79% 12,249,000 0 0
2.42
2.87
2.42
3 tháng
(2024-08-30) 		-0.27 -10.04% 22,482,600 0 0
2.42
3
2.42
6 tháng
(2024-06-03) 		-0.84 -25.77% 44,555,900 -500 -0.0
2.42
3.29
2.42
12 tháng
(2023-12-04) 		-1.35 -35.81% 143,728,200 -500 -0.0
2.42
3.98
2.42
24 tháng
(2022-12-09) 		-1.57 -39.35% 656,034,000 -5,070 -0.1
2.42
6.39
2.42
36 tháng
(2021-12-14) 		-10.16 -80.77% 1,480,066,000 -31,167 -0.6
2.42
20.76
2.42
60 tháng
(2019-12-25) 		-0.42 -14.80% 2,568,307,920 -584,467 -16.0
1.67
20.76
2.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2017
4.13
 542,090 4.18 4.18 4.11 0 0 0
14/09/2017
4.18
 1,043,170 4.09 4.22 4.04 0 0 0
13/09/2017
4.09
 1,071,740 4.07 4.09 4.03 0 0 0
12/09/2017
4.07
 519,280 4.04 4.13 4.04 0 0 0
11/09/2017
4.04
 958,980 4.24 4.24 4.04 0 0 0
08/09/2017
4.24
 953,020 4.26 4.30 4.22 0 7,720 -0.0
07/09/2017
4.26
 1,025,270 4.22 4.37 4.18 0 12,280 -0.1
06/09/2017
4.22
 1,189,840 4.13 4.22 4.00 0 0 0
05/09/2017
4.13
 996,020 4.27 4.30 4.13 12,800 0 0.1
01/09/2017
4.27
 1,187,940 4.27 4.31 4.19 20,000 0 0.1
31/08/2017
4.27
 1,441,840 4.33 4.42 4.27 0 0 0
30/08/2017
4.33
 1,804,660 4.32 4.59 4.32 0 0 0
29/08/2017
4.32
 2,865,310 4.49 4.49 4.22 0 0 0
28/08/2017
4.49
 7,222,360 4.48 4.78 4.49 1,200 0 0.0
25/08/2017
4.48
 2,234,730 4.19 4.48 4.31 3,000 0 0.0
24/08/2017
4.19
 2,432,150 3.92 4.19 3.92 0 1,000,000 -4.6
23/08/2017
3.92
 5,054,870 4.13 4.22 3.85 150,000 2,200,100 -9.0
22/08/2017
4.13
 2,748,680 4.43 4.43 4.13 50,200 50,150 -0.0
21/08/2017
4.43
 3,825,240 4.76 4.80 4.43 1,000 0 0.0
18/08/2017
4.76
 6,187,390 4.68 4.84 4.36 700 20,000 -0.1
17/08/2017
4.68
 4,227,840 5.03 5.03 4.68 51,450 60,000 -0.0
16/08/2017
5.03
 6,001,930 5.41 5.42 5.03 300 102,700 -0.6
15/08/2017
5.41
 6,178,620 5.82 6.02 5.41 0 0 0
14/08/2017
5.82
 12,763,320 6.25 6.25 5.82 10,000 121,490 -0.7
11/08/2017
6.25
 7,886,050 6.71 6.92 6.25 100 2,060 -0.0
10/08/2017
6.71
 5,782,550 6.28 6.71 6.29 2,000 0 0.0
09/08/2017
6.28
 14,853,990 5.88 6.28 5.70 255,800 28,100 1.6
08/08/2017
5.88
 347,870 5.50 5.88 5.88 0 0 0
07/08/2017
5.50
 478,680 5.14 5.50 5.50 0 0 0
04/08/2017
5.14
 2,827,130 4.81 5.14 5.12 5,700 0 0.0
03/08/2017
4.81
 2,661,730 4.49 4.81 4.49 600 0 0.0
02/08/2017
4.49
 672,020 4.56 4.57 4.36 200 0 0.0
01/08/2017
4.56
 1,111,820 4.66 4.66 4.36 1,800 0 0.0
31/07/2017
4.66
 1,202,780 4.55 4.77 4.49 1,200 0 0.0
28/07/2017
4.55
 1,250,070 4.49 4.55 4.47 0 0 0
27/07/2017
4.49
 3,659,420 4.32 4.58 4.31 200 0 0.0
26/07/2017
4.32
 1,080,140 4.31 4.44 4.25 0 0 0
25/07/2017
4.31
 653,720 4.23 4.34 4.09 0 0 0
24/07/2017
4.23
 2,734,420 4.52 4.52 4.21 1,500 3,000 -0.0
21/07/2017
4.52
 1,925,940 4.85 4.86 4.52 1,500 0 0.0
20/07/2017
4.85
 1,125,430 4.98 4.98 4.76 0 2,000 -0.0
19/07/2017
4.98
 2,478,540 4.67 5.00 4.76 1,000 0 0.0
18/07/2017
4.67
 1,233,400 4.57 4.67 4.48 0 600 -0.0
17/07/2017
4.57
 1,876,800 4.57 4.82 4.45 0 0 0
14/07/2017
4.57
 1,190,100 4.61 4.71 4.49 1,000 0 0.0
13/07/2017
4.61
 2,634,260 4.36 4.66 4.45 11,000 0 0.1
12/07/2017
4.36
 2,091,890 4.08 4.36 4.10 0 800 -0.0
11/07/2017
4.08
 1,059,700 3.91 4.09 3.86 0 0 0
10/07/2017
3.91
 1,262,250 3.91 3.98 3.83 14,200 0 0.1
07/07/2017
3.91
 1,815,370 4.08 4.13 3.82 0 0 0
06/07/2017
4.08
 2,276,880 3.84 4.09 3.80 0 0 0
05/07/2017
3.84
 681,550 3.71 3.92 3.69 500 0 0.0
04/07/2017
3.71
 741,820 3.82 3.84 3.71 0 0 0
03/07/2017
3.82
 1,038,170 3.87 3.88 3.69 8,200 0 0.0
30/06/2017
3.87
 3,461,090 3.89 4.04 3.64 0 0 0
29/06/2017
3.89
 4,674,830 3.64 3.89 3.64 1,500 0 0.0
28/06/2017
3.64
 3,027,280 3.42 3.64 3.34 6,100 3,000 0.0
27/06/2017
3.42
 4,071,980 3.23 3.44 3.19 0 0 0
26/06/2017
3.23
 271,020 3.24 3.24 3.21 300 0 0.0
23/06/2017
3.24
 856,390 3.18 3.24 3.14 0 0 0
22/06/2017
3.18
 292,100 3.18 3.21 3.15 0 0 0
21/06/2017
3.18
 445,480 3.24 3.24 3.16 0 0 0
20/06/2017
3.24
 983,590 3.14 3.25 3.10 300 5,900 -0.0
19/06/2017
3.14
 389,710 3.14 3.15 3.11 0 0 0
16/06/2017
3.14
 198,420 3.16 3.20 3.13 600 0 0.0
15/06/2017
3.16
 286,060 3.16 3.22 3.13 0 0 0
14/06/2017
3.16
 144,460 3.18 3.24 3.16 300 4,000 -0.0
13/06/2017
3.18
 149,720 3.20 3.20 3.15 300 16,400 -0.1
12/06/2017
3.20
 312,070 3.24 3.27 3.20 0 0 0
09/06/2017
3.24
 676,890 3.18 3.24 3.18 0 0 0
08/06/2017
3.18
 439,680 3.14 3.22 3.15 0 0 0
07/06/2017
3.14
 603,900 3.15 3.19 3.14 0 0 0
06/06/2017
3.15
 539,600 3.20 3.23 3.15 300 0 0.0
05/06/2017
3.20
 488,510 3.24 3.25 3.17 0 0 0
02/06/2017
3.24
 364,800 3.30 3.32 3.21 600 0 0.0
01/06/2017
3.30
 928,630 3.27 3.33 3.27 22,300 0 0.1
31/05/2017
3.27
 455,570 3.27 3.29 3.23 0 600 -0.0
30/05/2017
3.27
 2,802,060 3.26 3.46 3.19 600 1,000 -0.0
29/05/2017
3.26
 1,800,940 3.06 3.26 3.05 3,000 200 0.0
26/05/2017
3.06
 776,270 3.12 3.12 3.01 300 0 0.0
25/05/2017
3.12
 839,970 3.15 3.16 3.06 300 0 0.0
24/05/2017
3.15
 224,460 3.19 3.20 3.15 900 0 0.0
23/05/2017
3.19
 290,740 3.19 3.21 3.16 0 0 0
22/05/2017
3.19
 640,330 3.16 3.20 3.16 0 0 0
19/05/2017
3.16
 406,570 3.22 3.22 3.16 300 0 0.0
18/05/2017
3.22
 627,690 3.24 3.24 3.15 0 0 0
17/05/2017
3.24
 441,700 3.28 3.29 3.15 400 0 0.0
16/05/2017
3.28
 1,068,810 3.28 3.33 3.23 500 3,000 -0.0
15/05/2017
3.28
 1,139,910 3.16 3.28 3.08 0 1,000 -0.0
12/05/2017
3.16
 670,390 3.24 3.37 3.16 0 0 0
11/05/2017
3.24
 3,531,280 3.38 3.41 3.15 0 0 0
10/05/2017
3.38
 4,915,640 3.46 3.47 3.23 0 0 0
09/05/2017
3.46
 2,081,980 3.24 3.46 3.28 0 11,000 -0.0
08/05/2017
3.24
 2,366,260 3.06 3.26 3.06 0 10,000 -0.0
05/05/2017
3.06
 3,787,840 2.86 3.06 2.86 0 436,650 -1.5
04/05/2017
2.86
 2,803,840 2.68 2.86 2.69 0 10,400 -0.0
03/05/2017
2.68
 3,426,640 2.51 2.68 2.50 0 0 0
28/04/2017
2.51
 826,990 2.47 2.53 2.43 0 0 0
27/04/2017
2.47
 396,770 2.41 2.49 2.43 5,000 0 0.0
26/04/2017
2.41
 870,520 2.53 2.53 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |