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)
10/07/2015
13.17
 1,053,780 13.37 13.58 13.03 0 0 0
09/07/2015
13.37
 757,840 13.30 13.65 13.30 200 0 0.0
08/07/2015
13.30
 773,260 13.78 13.78 13.30 0 0 0
07/07/2015
13.78
 505,960 13.78 13.78 13.65 0 0 0
06/07/2015
13.78
 544,340 14.05 14.05 13.71 0 0 0
03/07/2015
14.05
 606,840 13.65 14.19 13.44 0 0 0
02/07/2015
13.65
 648,920 13.71 13.71 13.30 0 0 0
01/07/2015
13.71
 764,780 13.65 13.99 13.44 0 8,000 -0.2
30/06/2015
13.65
 650,450 14.19 14.19 13.58 0 0 0
29/06/2015
14.19
 319,080 14.33 14.33 13.92 0 0 0
26/06/2015
14.33
 382,460 14.19 14.67 14.12 0 4,000 -0.1
25/06/2015
14.19
 540,990 14.33 14.33 13.92 0 0 0
24/06/2015
14.33
 817,860 14.81 14.81 14.05 0 0 0
23/06/2015
14.81
 1,149,920 15.21 15.21 14.60 0 0 0
22/06/2015
15.21
 772,340 15.69 15.69 15.21 0 0 0
19/06/2015
15.69
 1,244,440 15.96 16.58 15.62 600 0 0.0
18/06/2015
15.96
 1,616,130 14.94 15.96 14.81 0 0 0
17/06/2015
14.94
 1,126,850 15.08 15.21 14.74 0 0 0
16/06/2015
15.08
 2,301,680 15.69 15.76 15.08 0 41,400 -0.9
15/06/2015
15.69
 564,870 15.96 16.10 15.62 0 8,300 -0.2
12/06/2015
15.96
 1,020,790 15.62 16.31 15.69 303,090 0 7.0
11/06/2015
15.62
 544,820 14.94 15.96 14.87 5,000 0 0.1
10/06/2015
14.94
 264,370 14.94 15.01 14.60 0 2,000 -0.0
09/06/2015
14.94
 318,250 15.42 15.42 14.81 0 3,000 -0.1
08/06/2015
15.42
 671,140 15.15 15.69 15.15 0 900 -0.0
05/06/2015
15.15
 462,160 15.15 15.21 14.74 0 3,600 -0.1
04/06/2015
15.15
 459,040 14.94 15.28 14.87 0 0 0
03/06/2015
14.94
 367,260 14.46 14.94 14.33 2,000 0 0.0
02/06/2015
14.46
 1,105,720 14.26 14.87 14.19 339,430 0 7.2
01/06/2015
14.26
 352,240 14.60 14.67 14.19 0 0 0
29/05/2015
14.60
 220,300 14.94 14.94 14.53 0 0 0
28/05/2015
14.94
 546,860 14.94 15.15 14.74 10,500 2,340 0.2
27/05/2015
14.94
 1,102,160 13.99 14.94 13.92 300,030 130 6.3
26/05/2015
13.99
 375,790 14.53 14.53 13.71 0 0 0
25/05/2015
14.53
 323,910 14.81 14.81 14.19 0 0 0
22/05/2015
14.81
 422,580 15.01 15.01 14.60 200,000 0 4.3
21/05/2015
15.01
 896,800 15.35 15.35 14.33 0 0 0
20/05/2015
15.35
 500,870 15.21 15.49 14.40 0 0 0
19/05/2015
15.21
 570,840 14.94 15.28 14.67 153,800 0 3.3
18/05/2015
14.94
 611,740 15.15 15.28 14.74 150,000 90,030 1.3
15/05/2015
15.15
 390,320 15.42 15.83 15.15 0 0 0
14/05/2015
15.42
 584,220 14.46 15.42 14.67 0 0 0
13/05/2015
14.46
 206,020 14.67 14.81 14.46 0 0 0
12/05/2015
14.67
 277,440 14.81 14.94 14.46 0 0 0
11/05/2015
14.81
 598,620 14.60 14.87 14.60 200,000 0 4.3
08/05/2015
14.60
 226,360 14.53 14.67 14.26 0 0 0
07/05/2015
14.53
 219,180 14.19 14.53 13.99 0 0 0
06/05/2015
14.19
 245,230 14.33 14.33 13.92 0 0 0
05/05/2015
14.33
 297,640 14.26 14.46 13.65 0 0 0
04/05/2015
14.26
 448,850 15.28 15.56 14.26 0 0 0
27/04/2015
15.28
 139,710 15.28 15.49 15.15 0 0 0
24/04/2015
15.28
 226,440 15.15 15.62 15.15 0 5,500 -0.1
23/04/2015
15.15
 298,250 15.49 15.69 15.15 0 0 0
22/04/2015
15.49
 303,850 16.03 16.03 15.49 0 0 0
21/04/2015
16.03
 342,330 16.31 16.31 15.83 0 0 0
20/04/2015
16.31
 416,440 15.90 16.37 15.83 0 0 0
17/04/2015
15.90
 495,750 14.87 15.90 15.01 0 5,500 -0.1
16/04/2015
14.87
 414,490 15.62 15.69 14.87 0 13,000 -0.3
15/04/2015
15.62
 299,120 15.56 15.69 15.35 0 0 0
14/04/2015
15.56
 386,340 15.69 16.03 15.28 2,000 0 0.0
13/04/2015
15.69
 641,080 16.58 16.72 15.69 0 3,000 -0.1
10/04/2015
16.58
 244,560 17.12 17.33 16.58 0 2,800 -0.1
09/04/2015
17.12
 376,440 17.06 17.19 16.44 0 4,200 -0.1
08/04/2015
17.06
 970,730 18.28 18.28 17.06 0 0 0
07/04/2015
18.28
 890,990 17.40 18.28 16.72 0 0 0
06/04/2015
17.40
 425,880 17.12 17.74 16.99 0 0 0
03/04/2015
17.12
 1,157,500 16.03 17.12 15.42 0 0 0
02/04/2015
16.03
 375,710 16.58 16.58 15.56 0 0 0
01/04/2015
16.58
 838,920 17.74 17.74 16.51 0 0 0
31/03/2015
17.74
 398,450 17.47 17.74 17.06 0 0 0
30/03/2015
17.47
 1,140,120 16.37 17.47 16.58 800 0 0.0
27/03/2015
16.37
 1,004,420 15.35 16.37 15.08 0 0 0
26/03/2015
15.35
 297,260 15.62 15.69 15.01 0 0 0
25/03/2015
15.62
 645,750 16.37 16.51 15.62 0 3,000 -0.1
24/03/2015
16.37
 1,225,730 16.03 16.72 16.10 0 3,000 -0.1
23/03/2015
16.03
 435,750 15.01 16.03 15.56 1,000 0 0.0
20/03/2015
15.01
 762,070 14.05 15.01 14.46 8,200 0 0.2
19/03/2015
14.05
 191,030 13.17 14.05 14.05 0 200 -0.0
18/03/2015
13.17
 10,540 12.35 13.17 13.17 0 0 0
17/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
17/03/2015
12.35
 6,340 11.54 12.35 12.35 0 0 0
16/03/2015
11.54
 515,950 11.22 11.85 11.05 200 0 0.0
13/03/2015
11.22
 261,940 11.30 11.33 11.19 0 0 0
12/03/2015
11.30
 448,470 11.22 11.35 11.05 3,500 0 0.1
11/03/2015
11.22
 382,280 11.22 11.22 11.05 0 0 0
10/03/2015
11.22
 466,780 11.24 11.24 11.11 0 0 0
09/03/2015
11.24
 423,770 11.30 11.33 11.11 0 0 0
06/03/2015
11.30
 366,410 11.38 11.41 11.16 0 0 0
05/03/2015
11.38
 501,850 11.49 11.57 11.22 0 0 0
04/03/2015
11.49
 887,570 11.43 11.52 11.19 0 0 0
03/03/2015
11.43
 633,470 11.65 11.68 11.24 0 0 0
02/03/2015
11.65
 477,400 11.79 11.93 11.43 0 0 0
27/02/2015
11.79
 190,950 11.79 11.90 11.71 0 200 -0.0
26/02/2015
11.79
 222,220 11.93 12.04 11.76 0 0 0
25/02/2015
11.93
 216,400 12.07 12.12 11.82 0 0 0
24/02/2015
12.07
 183,380 12.34 12.37 11.85 100 1,500 -0.1
13/02/2015
12.34
 231,130 12.34 12.48 12.23 0 0 0
12/02/2015
12.34
 263,330 12.28 12.48 12.31 0 1,000 -0.0
11/02/2015
12.28
 356,530 11.79 12.31 11.82 1,600 0 0.1
10/02/2015
11.79
 145,900 11.74 11.85 11.71 0 0 0
09/02/2015
11.74
 241,420 11.85 11.87 11.74 1,000 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |