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

2.43
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)
25/11/2016
2.86
 921,640 2.81 2.86 2.76 0 190 -0.0
24/11/2016
2.81
 1,781,670 2.81 2.90 2.77 45,020 250,190 -0.6
23/11/2016
2.81
 1,851,100 2.69 2.83 2.69 160,020 190 0.5
22/11/2016
2.69
 1,111,370 2.59 2.69 2.59 0 0 0
21/11/2016
2.59
 254,970 2.57 2.59 2.56 0 20 -0
18/11/2016
2.57
 295,460 2.58 2.60 2.56 0 0 0
17/11/2016
2.58
 298,070 2.61 2.62 2.58 500 0 0.0
16/11/2016
2.61
 405,290 2.61 2.62 2.57 0 0 0
15/11/2016
2.61
 944,940 2.65 2.67 2.56 0 0 0
14/11/2016
2.65
 624,200 2.62 2.68 2.62 0 0 0
11/11/2016
2.62
 570,220 2.64 2.65 2.61 0 0 0
10/11/2016
2.64
 717,790 2.56 2.64 2.59 0 0 0
09/11/2016
2.56
 1,025,670 2.62 2.62 2.45 0 0 0
08/11/2016
2.62
 283,840 2.67 2.68 2.62 0 0 0
07/11/2016
2.67
 445,040 2.65 2.71 2.62 0 0 0
04/11/2016
2.65
 1,189,380 2.56 2.72 2.56 0 10 -0
03/11/2016
2.56
 907,390 2.52 2.63 2.53 0 0 0
02/11/2016
2.52
 865,380 2.62 2.63 2.52 0 0 0
01/11/2016
2.62
 690,060 2.65 2.65 2.57 0 0 0
31/10/2016
2.65
 1,299,130 2.78 2.79 2.62 200 119,000 -0.4
28/10/2016
2.78
 801,290 2.79 2.82 2.73 0 0 0
27/10/2016
2.79
 914,880 2.71 2.79 2.67 2,950 0 0.0
26/10/2016
2.71
 927,060 2.80 2.86 2.71 3,000 660 0.0
25/10/2016
2.80
 3,595,920 3.00 3.00 2.80 1,500 0 0.0
24/10/2016
3.00
 1,274,010 3.23 3.23 3.00 1,000 5,800 -0.0
21/10/2016
3.23
 3,092,790 3.47 3.47 3.23 1,000 0 0.0
20/10/2016
3.47
 1,208,620 3.37 3.50 3.35 1,000 0 0.0
19/10/2016
3.37
 1,493,710 3.52 3.58 3.36 0 0 0
18/10/2016
3.52
 1,609,380 3.60 3.60 3.51 0 0 0
17/10/2016
3.60
 3,012,780 3.55 3.78 3.55 0 200 -0.0
14/10/2016
3.55
 3,072,690 3.33 3.55 3.48 1,770 200 0.0
13/10/2016
3.33
 2,225,680 3.11 3.33 3.06 0 0 0
12/10/2016
3.11
 781,930 3.04 3.13 3.04 0 0 0
11/10/2016
3.04
 893,210 3.09 3.13 2.98 0 0 0
10/10/2016
3.09
 621,420 3.04 3.10 3.02 0 0 0
07/10/2016
3.04
 852,500 3.08 3.09 3.04 0 0 0
06/10/2016
3.08
 1,470,540 2.96 3.14 2.96 0 0 0
05/10/2016
2.96
 513,760 2.96 2.98 2.92 0 0 0
04/10/2016
2.96
 637,550 3.05 3.05 2.96 0 1,010 -0.0
03/10/2016
3.05
 1,766,990 2.85 3.05 2.91 0 200 -0.0
30/09/2016
2.85
 1,417,050 2.82 2.86 2.71 1,200 0 0.0
29/09/2016
2.82
 919,610 2.94 2.98 2.80 1,000 0 0.0
28/09/2016
2.94
 439,530 3.02 3.02 2.92 0 0 0
27/09/2016
3.02
 495,160 3.08 3.08 2.97 0 0 0
26/09/2016
3.08
 368,670 3.14 3.14 3.07 0 0 0
23/09/2016
3.14
 897,180 3.10 3.18 3.10 0 0 0
22/09/2016
3.10
 704,450 3.06 3.18 3.06 0 0 0
21/09/2016
3.06
 648,520 3.09 3.14 3.06 0 0 0
20/09/2016
3.09
 1,073,860 3.05 3.15 3.05 2,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |