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

2.47
-0.01
(-0.40%)
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
(2024-10-22) 		-0.20 -7.46% 7,075,500 0 0
2.46
2.72
2.48
2 tháng
(2024-09-23) 		-0.46 -15.65% 14,328,300 0 0
2.46
2.99
2.48
3 tháng
(2024-08-23) 		-0.28 -10.14% 22,810,000 0 0
2.46
3
2.48
6 tháng
(2024-05-27) 		-0.65 -20.77% 47,530,400 -500 -0.0
2.46
3.29
2.48
12 tháng
(2023-11-27) 		-1.18 -32.24% 146,539,000 -500 -0.0
2.46
3.98
2.48
24 tháng
(2022-12-02) 		-1.52 -38% 668,390,600 -5,170 -0.1
2.46
6.39
2.48
36 tháng
(2021-12-07) 		-10.82 -81.36% 1,510,385,000 -31,167 -0.6
2.46
20.76
2.48
60 tháng
(2019-12-18) 		-0.18 -6.78% 2,574,968,600 -580,367 -16.0
1.67
20.76
2.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
6.40
 798,600 6.50 6.50 6.05 0 0 0
30/06/2022
6.50
 1,161,500 6.79 6.81 6.50 0 0 0
29/06/2022
6.79
 2,696,000 6.65 7.11 6.75 0 0 0
28/06/2022
6.65
 851,300 6.22 6.65 6.28 0 0 0
27/06/2022
6.22
 712,900 6.10 6.27 6 0 0 0
24/06/2022
6.10
 1,240,000 6.12 6.36 6.10 0 0 0
23/06/2022
6.12
 530,200 5.93 6.15 5.92 0 0 0
22/06/2022
5.93
 1,159,200 5.66 5.93 5.60 0 0 0
21/06/2022
5.66
 2,010,200 6.08 6.08 5.66 0 0 0
20/06/2022
6.08
 1,076,100 6.53 6.53 6.08 0 0 0
17/06/2022
6.53
 1,575,300 7.02 7.02 6.53 0 0 0
16/06/2022
7.02
 935,500 7.37 7.60 7.02 0 0 0
15/06/2022
7.37
 1,599,100 7.92 8.13 7.37 0 0 0
14/06/2022
7.92
 2,584,700 8.51 8.51 7.92 0 0 0
13/06/2022
8.51
 1,989,600 9.15 9.15 8.51 0 0 0
10/06/2022
9.15
 1,438,600 9.50 9.50 9.09 0 0 0
09/06/2022
9.50
 1,065,500 9.60 9.68 9.40 0 0 0
08/06/2022
9.60
 1,672,100 9.24 9.75 9.34 0 0 0
07/06/2022
9.24
 2,071,300 9.30 9.40 8.75 0 0 0
06/06/2022
9.30
 2,262,300 9.88 9.95 9.21 0 0 0
03/06/2022
9.88
 2,449,400 10.05 10.30 9.65 0 0 0
02/06/2022
10.05
 2,648,200 10.35 10.40 9.97 0 0 0
01/06/2022
10.35
 2,370,600 10.25 10.50 10 0 0 0
31/05/2022
10.25
 2,578,700 10.60 10.70 10.20 0 0 0
30/05/2022
10.60
 2,126,800 10.60 10.85 10.20 0 0 0
27/05/2022
10.60
 5,391,800 10.15 10.85 10.30 0 0 0
26/05/2022
10.15
 5,478,400 9.52 10.15 9.65 0 0 0
25/05/2022
9.52
 3,004,500 9.35 9.60 9.23 0 0 0
24/05/2022
9.35
 2,471,900 9.38 9.46 9 0 0 0
23/05/2022
9.38
 2,257,000 9.40 9.75 9.14 0 0 0
20/05/2022
9.40
 2,277,100 9.32 9.57 9.10 0 0 0
19/05/2022
9.32
 2,123,700 9.50 9.50 9 0 0 0
18/05/2022
9.50
 2,458,900 9.51 10 9.20 0 0 0
17/05/2022
9.51
 2,657,900 8.98 9.59 8.70 0 0 0
16/05/2022
8.98
 3,846,200 8.91 9.53 8.80 0 0 0
13/05/2022
8.91
 2,991,100 9.58 9.60 8.91 0 0 0
12/05/2022
9.58
 2,711,100 10.30 10.30 9.58 0 0 0
11/05/2022
10.30
 2,775,100 9.94 10.50 9.94 0 0 0
10/05/2022
9.94
 3,490,400 9.96 9.99 9.27 0 0 0
09/05/2022
9.96
 2,763,700 10.70 10.70 9.96 0 100 -0.0
06/05/2022
10.70
 3,477,200 11.50 11.55 10.70 0 0 0
05/05/2022
11.50
 3,618,600 11.70 11.80 11.10 0 0 0
04/05/2022
11.70
 3,337,400 12.55 12.60 11.70 0 0 0
29/04/2022
12.55
 9,458,600 11.75 12.55 11.75 0 0 0
28/04/2022
11.75
 6,802,700 11 11.75 11.05 0 0 0
27/04/2022
11
 4,612,300 11.40 11.40 10.65 0 0 0
26/04/2022
11.40
 4,211,400 11.40 11.40 10.65 0 0 0
25/04/2022
11.40
 3,684,400 12.25 12.50 11.40 0 500 -0.0
22/04/2022
12.25
 18,566,100 12.20 13.05 11.35 0 1,200 -0.0
21/04/2022
12.20
 629,200 13.10 13.10 12.20 0 0 0
20/04/2022
13.10
 1,959,400 14.05 14.05 13.10 0 0 0
19/04/2022
14.05
 3,605,500 15.10 15.10 14.05 0 0 0
18/04/2022
15.10
 4,810,300 16.20 16.25 15.10 0 600 -0.0
15/04/2022
16.20
 3,227,900 16 16.50 15.80 0 0 0
14/04/2022
16
 5,381,700 16.75 17.15 15.70 0 0 0
13/04/2022
16.75
 10,275,500 18 18 16.75 0 0 0
12/04/2022
18
 6,095,100 18.75 18.75 18 0 700 -0.0
08/04/2022
18.75
 11,416,400 17.95 18.80 17.95 0 0 0
07/04/2022
17.95
 12,310,600 16.80 17.95 16.80 0 0 0
06/04/2022
16.80
 3,419,900 17 17 16.50 0 0 0
05/04/2022
17
 4,139,400 17.05 17.20 16.65 0 0 0
04/04/2022
17.05
 4,329,400 17 17.25 16.80 0 0 0
01/04/2022
17
 4,251,800 16.70 17.20 16.05 0 10,000 -0.2
31/03/2022
16.70
 2,689,300 17.45 17.50 16.60 0 0 0
30/03/2022
17.45
 17,055,900 17.25 17.65 16.50 0 0 0
29/03/2022
17.25
 3,091,500 16.15 17.25 17.25 0 0 0
28/03/2022: Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
28/03/2022
16.15
 2,145,900 15.10 16.15 16.15 0 0 0
25/03/2022
15.10
 11,355,300 14.97 15.68 14.97 0 0 0
24/03/2022
14.97
 8,189,100 15.37 15.46 14.97 0 0 0
23/03/2022
15.37
 8,322,300 15.82 15.82 15.28 0 0 0
22/03/2022
15.82
 5,186,300 15.64 16.04 15.68 0 0 0
21/03/2022
15.64
 5,553,600 15.14 15.64 15.06 0 0 0
18/03/2022
15.14
 4,688,300 15.28 15.55 15.14 0 0 0
17/03/2022
15.28
 4,244,200 15.68 15.86 15.28 0 0 0
16/03/2022
15.68
 5,187,200 15.50 16.18 14.88 0 0 0
15/03/2022
15.50
 14,770,600 16.63 16.90 15.50 0 0 0
14/03/2022
16.63
 6,342,300 17.62 17.62 16.40 0 0 0
11/03/2022
17.62
 11,969,000 18.92 18.92 17.62 0 0 0
10/03/2022
18.92
 9,667,900 18.92 18.92 17.62 0 0 0
09/03/2022
18.92
 21,868,300 20.31 20.49 18.92 0 0 0
08/03/2022
20.31
 6,979,600 20.72 20.76 20.22 0 0 0
07/03/2022
20.72
 17,837,300 20.40 20.85 19.77 0 1,800 -0.0
04/03/2022
20.40
 10,443,400 20.76 20.90 19.86 0 0 0
03/03/2022
20.76
 12,918,700 19.77 20.76 19.32 0 0 0
02/03/2022
19.77
 13,810,400 18.96 19.77 18.38 0 0 0
01/03/2022
18.96
 11,994,100 17.75 18.96 18.34 0 0 0
28/02/2022
17.75
 11,124,600 16.63 17.75 16.40 0 0 0
25/02/2022
16.63
 4,354,000 16.45 16.67 16.18 0 0 0
24/02/2022
16.45
 4,677,300 16.54 16.54 15.46 0 0 0
23/02/2022
16.54
 4,391,000 16.36 16.63 16.00 0 7,600 -0.1
22/02/2022
16.36
 3,920,400 16.18 16.40 15.55 0 0 0
21/02/2022
16.18
 2,861,600 15.91 16.18 15.73 0 0 0
18/02/2022
15.91
 2,406,500 15.86 16.09 15.50 0 600 -0.0
17/02/2022
15.86
 2,624,500 15.82 16.27 15.77 0 0 0
16/02/2022
15.82
 3,014,900 15.46 15.91 15.46 0 0 0
15/02/2022
15.46
 1,957,900 15.23 15.73 14.83 0 0 0
14/02/2022
15.23
 1,774,700 15.55 15.55 14.79 0 0 0
11/02/2022
15.55
 1,472,900 15.73 15.73 15.32 0 0 0
10/02/2022
15.73
 2,942,000 15.91 16.27 15.59 0 0 0
09/02/2022
15.91
 2,879,300 15.41 15.91 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |