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

2.90
-0.10
(-3.33%)
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
(2024-08-21) 		0.17 6.23% 8,934,800 0 0
2.63
3
2.90
2 tháng
(2024-07-22) 		0 0% 13,364,100 0 0
2.60
3
2.90
3 tháng
(2024-06-24) 		-0.21 -6.75% 19,145,800 -820 -0.0
2.60
3.11
2.90
6 tháng
(2024-03-25) 		-0.73 -20.11% 63,945,800 -820 -0.0
2.60
3.65
2.90
12 tháng
(2023-09-26) 		-1.10 -27.50% 188,379,200 -920 -0.0
2.60
4.15
2.90
24 tháng
(2022-10-03) 		-2.41 -45.39% 698,740,600 -6,345 -0.1
2.60
6.39
2.90
36 tháng
(2021-10-06) 		-6.40 -68.83% 1,733,420,500 -334,087 -4.3
2.60
20.76
2.90
60 tháng
(2019-10-17) 		0.54 22.68% 2,643,039,830 -453,407 -15.6
1.67
20.76
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2016
3.05
 1,383,240 2.85 3.05 2.87 500 0 0.0
16/09/2016
2.85
 830,330 2.89 2.89 2.75 2,000 0 0.0
15/09/2016
2.89
 2,649,820 3.10 3.10 2.89 0 0 0
14/09/2016
3.10
 1,803,610 3.33 3.33 3.10 0 0 0
13/09/2016
3.33
 566,380 3.47 3.53 3.33 0 0 0
12/09/2016
3.47
 663,820 3.60 3.60 3.47 200 0 0.0
09/09/2016
3.60
 541,770 3.60 3.69 3.51 0 0 0
08/09/2016
3.60
 449,880 3.60 3.69 3.51 0 0 0
07/09/2016
3.60
 409,470 3.69 3.69 3.51 0 0 0
06/09/2016
3.69
 606,170 3.51 3.69 3.51 0 200 -0.0
05/09/2016
3.51
 338,700 3.51 3.60 3.51 0 18,200 -0.1
01/09/2016
3.51
 1,043,360 3.60 3.69 3.51 400 0 0.0
31/08/2016
3.60
 535,930 3.69 3.78 3.60 50 50 0
30/08/2016
3.69
 658,780 3.69 3.78 3.60 0 0 0
29/08/2016
3.69
 729,290 3.86 3.86 3.69 0 0 0
26/08/2016
3.86
 693,530 3.86 3.95 3.78 20,500 0 0.1
25/08/2016
3.86
 1,622,390 3.69 3.86 3.69 0 0 0
24/08/2016
3.69
 734,440 3.69 3.78 3.60 0 3,020 -0.0
23/08/2016
3.69
 451,870 3.60 3.69 3.60 20 2,950 -0.0
22/08/2016
3.60
 983,160 3.69 3.78 3.60 200 20 0.0
19/08/2016
3.69
 596,450 3.60 3.69 3.60 10 20 -0
18/08/2016
3.60
 1,174,740 3.69 3.78 3.60 0 0 0
17/08/2016
3.69
 597,480 3.78 3.86 3.69 18,000 0 0.1
16/08/2016
3.78
 773,040 3.86 3.95 3.69 800 0 0.0
15/08/2016
3.86
 925,960 4.04 4.04 3.86 10 20 -0
12/08/2016
4.04
 1,944,710 3.95 4.13 3.86 115,000 110 0.5
11/08/2016
3.95
 1,412,640 3.78 3.95 3.78 0 0 0
10/08/2016
3.78
 1,762,550 3.60 3.78 3.60 0 28,000 -0.1
09/08/2016
3.60
 799,560 3.51 3.69 3.42 0 20,000 -0.1
08/08/2016
3.51
 2,511,400 3.69 3.69 3.51 0 15,000 -0.1
05/08/2016
3.69
 2,203,920 3.95 3.95 3.69 200 0 0.0
04/08/2016
3.95
 1,513,760 4.22 4.40 3.95 20 110 -0.0
03/08/2016
4.22
 1,406,940 4.40 4.40 4.22 0 0 0
02/08/2016
4.40
 1,763,200 4.67 4.67 4.40 20 0 0.0
01/08/2016
4.67
 462,800 4.67 4.76 4.67 200 0 0.0
29/07/2016
4.67
 858,860 4.67 4.85 4.67 1,000 0 0.0
28/07/2016
4.67
 2,078,670 4.94 4.94 4.67 200 0 0.0
27/07/2016
4.94
 1,560,880 5.21 5.21 4.94 0 0 0
26/07/2016
5.21
 401,500 5.12 5.30 5.03 0 1,000 -0.0
25/07/2016
5.12
 720,090 5.21 5.30 5.12 0 0 0
22/07/2016
5.21
 1,897,080 5.30 5.30 5.03 1,500 0 0.0
21/07/2016
5.30
 1,319,640 5.57 5.57 5.30 1,000 0 0.0
20/07/2016
5.57
 2,011,380 5.57 5.66 5.39 0 16,000 -0.1
19/07/2016
5.57
 2,590,340 5.66 5.93 5.57 10,000 150,000 -0.9
18/07/2016
5.66
 2,402,370 5.30 5.66 5.48 0 0 0
15/07/2016
5.30
 1,588,590 5.03 5.30 5.03 0 6,200 -0.0
14/07/2016
5.03
 845,200 5.12 5.21 5.03 135,860 1,000 0.8
13/07/2016
5.12
 1,683,330 5.03 5.21 4.94 15,880 0 0.1
12/07/2016
5.03
 1,517,150 5.12 5.21 4.85 0 5,200 -0.0
11/07/2016
5.12
 1,066,270 5.30 5.39 5.12 0 106,000 -0.6
08/07/2016
5.30
 1,293,720 5.39 5.48 5.30 0 730 -0.0
07/07/2016
5.39
 1,266,000 5.48 5.57 5.39 0 0 0
06/07/2016
5.48
 1,433,510 5.39 5.66 5.30 6,200 1,910 0.0
05/07/2016
5.39
 2,647,050 5.30 5.66 5.21 2,000 200 0.0
04/07/2016
5.30
 908,620 5.21 5.39 5.21 0 90 -0.0
01/07/2016
5.21
 944,530 5.21 5.30 5.12 92,660 30 0.5
30/06/2016
5.21
 1,729,780 5.48 5.48 5.21 8,200 0 0.0
29/06/2016
5.48
 1,043,580 5.39 5.57 5.39 500 0 0.0
28/06/2016
5.39
 1,600,610 5.30 5.57 5.30 0 230 -0.0
27/06/2016
5.30
 2,975,530 5.57 5.57 5.21 6,200 5,000 0.0
24/06/2016
5.57
 3,578,920 5.93 6.02 5.57 5,100 0 0.0
23/06/2016
5.93
 1,788,290 6.02 6.11 5.84 100 0 0.0
22/06/2016
6.02
 1,411,960 6.20 6.29 6.02 5,210 120 0.0
21/06/2016
6.20
 1,147,570 6.20 6.47 6.20 3,200 0 0.0
20/06/2016
6.20
 1,237,320 6.38 6.47 6.20 30 0 0.0
17/06/2016
6.38
 1,364,670 6.47 6.56 6.29 6,100 0 0.0
16/06/2016
6.47
 1,700,350 6.56 6.56 6.47 1,200 11,000 -0.1
15/06/2016
6.56
 973,940 6.56 6.65 6.47 0 3,000 -0.0
14/06/2016
6.56
 666,090 6.56 6.65 6.56 0 0 0
13/06/2016
6.56
 1,286,450 6.65 6.74 6.56 5,000 0 0.0
10/06/2016
6.65
 2,395,840 6.47 6.83 6.47 154,030 3,000 1.1
09/06/2016
6.47
 939,170 6.56 6.56 6.47 50 0 0.0
08/06/2016
6.56
 1,340,140 6.47 6.65 6.47 11,000 0 0.1
07/06/2016
6.47
 1,077,020 6.38 6.56 6.47 230 0 0.0
06/06/2016
6.38
 1,587,210 6.56 6.56 6.38 200 0 0.0
03/06/2016
6.56
 1,545,880 6.56 6.65 6.56 500 0 0.0
02/06/2016
6.56
 1,639,690 6.38 6.74 6.47 0 1,000 -0.0
01/06/2016
6.38
 2,355,950 6.47 6.47 6.29 0 20,000 -0.1
31/05/2016
6.47
 1,424,470 6.65 6.74 6.47 300 0 0.0
30/05/2016
6.65
 1,805,850 6.65 6.74 6.56 0 3,000 -0.0
27/05/2016
6.65
 2,561,340 6.56 6.74 6.56 0 35,000 -0.3
26/05/2016
6.56
 3,605,460 6.92 6.92 6.56 300 6,000 -0.0
25/05/2016
6.92
 2,230,130 7.01 7.10 6.83 6,300 0 0.0
24/05/2016
7.01
 2,788,980 6.92 7.01 6.83 5,300 0 0.0
23/05/2016
6.92
 3,189,400 7.19 7.19 6.92 250 0 0.0
20/05/2016
7.19
 4,050,900 7.46 7.46 7.10 5,000 8,000 -0.0
19/05/2016
7.46
 9,148,330 7.55 7.73 7.28 48,000 100 0.4
18/05/2016
7.55
 2,541,120 7.10 7.55 7.55 0 100 -0.0
17/05/2016
7.10
 5,646,720 6.92 7.19 6.83 4,530 20,000 -0.1
16/05/2016
6.92
 6,081,090 7.19 7.19 6.92 10,000 0 0.1
13/05/2016
7.19
 7,086,520 7.37 7.46 7.10 20,000 5,000 0.1
12/05/2016
7.37
 7,429,250 6.92 7.37 7.19 48,000 0 0.4
11/05/2016
6.92
 6,255,610 6.47 6.92 6.65 0 0 0
10/05/2016
6.47
 4,074,530 6.47 6.56 6.20 5,000 10,100 -0.0
09/05/2016
6.47
 3,510,550 6.74 6.74 6.38 200 0 0.0
06/05/2016
6.74
 3,222,400 6.74 6.92 6.65 54,900 0 0.4
05/05/2016
6.74
 3,848,450 7.10 7.10 6.74 26,200 0 0.2
04/05/2016
7.10
 2,576,410 7.28 7.28 7.10 24,870 0 0.2
29/04/2016
7.28
 2,288,160 7.28 7.37 7.10 100 0 0.0
28/04/2016
7.28
 1,899,530 7.46 7.55 7.19 9,900 9,070 0.0

Chính sách bảo mật | Điều khoản sử dụng |