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

2.49
0.02
(0.81%)
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
(2024-10-15) 		-0.21 -7.72% 6,261,700 0 0
2.51
2.75
2.51
2 tháng
(2024-09-16) 		-0.19 -7.04% 16,717,600 0 0
2.51
3
2.51
3 tháng
(2024-08-16) 		-0.19 -7.04% 21,801,300 0 0
2.51
3
2.51
6 tháng
(2024-05-20) 		-0.67 -21.07% 48,860,200 -820 -0.0
2.51
3.29
2.51
12 tháng
(2023-11-20) 		-1.24 -33.07% 152,641,600 -820 -0.0
2.51
3.98
2.51
24 tháng
(2022-11-25) 		-0.95 -27.46% 672,999,800 -6,290 -0.1
2.51
6.39
2.51
36 tháng
(2021-11-30) 		-14.12 -84.90% 1,535,308,600 -49,487 -0.9
2.51
20.76
2.51
60 tháng
(2019-12-11) 		-0.37 -12.73% 2,582,164,250 -648,227 -16.2
1.67
20.76
2.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
10.52
 1,417,100 10.56 10.74 10.43 0 26,900 -0.3
31/08/2021
10.56
 2,194,500 10.83 11.15 10.43 0 101,900 -1.2
30/08/2021
10.83
 2,646,400 10.16 10.83 10.25 22,800 22,800 0
27/08/2021
10.16
 1,936,800 10.20 10.29 9.71 0 11,200 -0.1
26/08/2021
10.20
 1,438,900 10.16 10.65 10.07 0 40,600 -0.5
25/08/2021
10.16
 4,600,800 10.74 10.74 10.02 0 177,100 -2.0
24/08/2021
10.74
 3,972,000 11.50 11.68 10.74 0 151,300 -1.9
23/08/2021
11.50
 3,893,100 11.06 11.64 10.83 0 5,200 -0.1
20/08/2021
11.06
 8,574,500 11.06 11.77 10.79 0 163,700 -2.1
19/08/2021
11.06
 4,944,100 10.34 11.06 10.16 0 21,100 -0.2
18/08/2021
10.34
 1,840,600 10.34 10.52 10.02 0 47,500 -0.5
17/08/2021
10.34
 4,494,500 10.07 10.74 10.16 0 121,700 -1.4
16/08/2021
10.07
 1,099,500 9.44 10.07 9.48 0 1,100 -0.0
13/08/2021
9.44
 2,554,800 9.53 9.57 9.12 0 63,600 -0.7
12/08/2021
9.53
 2,480,200 9.84 10.02 9.53 0 59,700 -0.6
11/08/2021
9.84
 1,629,100 9.93 10.02 9.84 0 0 0
10/08/2021
9.93
 2,078,600 10.02 10.16 9.84 0 66,400 -0.7
09/08/2021
10.02
 1,901,300 10.07 10.29 9.80 0 500 -0.0
06/08/2021
10.07
 2,676,900 10.11 10.61 9.80 0 106,500 -1.2
05/08/2021
10.11
 3,845,700 10.47 10.47 9.89 0 91,300 -1.0
04/08/2021
10.47
 5,211,000 9.80 10.47 9.89 0 122,300 -1.4
03/08/2021
9.80
 3,133,900 9.17 9.80 9.62 0 10,600 -0.1
02/08/2021
9.17
 6,873,300 8.59 9.17 8.81 0 29,400 -0.3
30/07/2021
8.59
 1,315,300 8.48 8.63 8.48 0 16,000 -0.2
29/07/2021
8.48
 657,600 8.45 8.54 8.42 0 20,000 -0.2
28/07/2021
8.45
 1,027,400 8.45 8.54 8.31 0 0 0
27/07/2021
8.45
 1,512,700 8.31 8.53 8.29 0 400 -0.0
26/07/2021
8.31
 908,300 8.54 8.54 8.09 0 0 0
23/07/2021
8.54
 873,900 8.70 8.76 8.45 0 0 0
22/07/2021
8.70
 2,326,800 8.14 8.71 8.14 0 1,000 -0.0
21/07/2021
8.14
 1,120,900 8.09 8.22 8.04 0 0 0
20/07/2021
8.09
 1,957,500 8.12 8.12 7.59 0 0 0
19/07/2021
8.12
 3,678,700 8.72 8.72 8.12 1,000 33,100 -0.3
16/07/2021
8.72
 979,100 8.83 8.99 8.72 0 53,600 -0.5
15/07/2021
8.83
 734,700 8.81 9.12 8.75 43,900 5,400 0.4
14/07/2021
8.81
 593,800 8.99 9.26 8.72 25,600 46,100 -0.2
13/07/2021
8.99
 1,290,700 8.78 9.08 8.71 132,200 3,000 1.3
12/07/2021
8.78
 2,694,500 9.44 9.44 8.78 6,600 49,600 -0.4
09/07/2021
9.44
 1,852,200 9.30 9.53 9.21 99,200 200 1.0
08/07/2021
9.30
 1,393,400 9.30 9.71 9.26 27,800 4,300 0.1
07/07/2021
9.30
 2,955,300 9.89 9.89 9.21 140,400 0 1.5
06/07/2021
9.89
 2,129,500 10.25 10.34 9.89 11,200 4,400 0.1
05/07/2021
10.25
 2,124,300 10.88 10.88 10.25 0 135,500 -1.6
02/07/2021
10.88
 2,178,000 10.74 11.24 10.88 6,200 105,000 -1.2
01/07/2021
10.74
 3,057,000 10.07 10.74 10.07 96,600 6,100 1.1
30/06/2021
10.07
 2,311,500 10.34 10.34 9.98 10,400 92,900 -0.9
29/06/2021
10.34
 1,626,000 10.65 10.70 10.34 32,400 120,500 -1.0
28/06/2021
10.65
 1,156,100 10.43 10.74 10.43 165,400 0 2.0
25/06/2021
10.43
 1,931,100 10.70 10.79 10.43 500 110,700 -1.3
24/06/2021
10.70
 3,451,900 10.43 11.01 10.34 178,300 49,600 1.5
23/06/2021
10.43
 2,165,400 10.70 10.79 10.34 1,700 72,900 -0.8
22/06/2021
10.70
 5,593,100 10.70 11.10 10.07 52,700 0 0.6
21/06/2021
10.70
 6,220,400 11.46 11.46 10.70 15,100 103,300 -1.1
18/06/2021
11.46
 7,009,400 12.31 12.31 11.46 7,200 414,200 -5.2
17/06/2021
12.31
 4,495,800 12.31 12.85 11.59 8,000 346,700 -4.7
16/06/2021
12.31
 10,651,600 11.55 12.31 10.79 298,800 30,000 3.4
15/06/2021
11.55
 6,112,000 12.40 12.40 11.55 52,300 26,400 0.3
14/06/2021
12.40
 5,339,700 13.12 13.39 12.27 16,500 75,300 -0.8
11/06/2021
13.12
 8,429,700 12.99 13.12 12.09 214,100 12,900 2.9
10/06/2021
12.99
 8,420,100 13.93 13.93 12.99 400 131,300 -2.0
09/06/2021
13.93
 6,094,600 14.47 14.47 13.75 10,500 118,200 -1.7
08/06/2021
14.47
 5,233,300 14.83 15.28 14.20 61,500 9,100 0.9
07/06/2021
14.83
 5,704,100 14.65 15.06 14.52 137,500 8,600 2.1
04/06/2021
14.65
 9,178,600 14.88 14.88 13.84 26,000 217,700 -3.0
03/06/2021
14.88
 6,214,100 15.46 15.46 14.79 8,300 5,000 0.1
02/06/2021
15.46
 5,947,300 15.32 15.46 14.97 800 192,900 -3.2
01/06/2021
15.32
 4,479,700 15.73 15.82 15.28 1,400 40,600 -0.7
31/05/2021
15.73
 9,159,000 14.92 15.73 14.47 86,100 5,700 1.3
28/05/2021
14.92
 7,879,600 14.47 14.92 14.20 109,400 10,000 1.6
27/05/2021
14.47
 7,807,100 13.93 14.52 13.89 63,700 112,900 -0.7
26/05/2021
13.93
 3,672,800 14.29 14.29 13.93 100 152,500 -2.4
25/05/2021
14.29
 5,745,700 14.11 14.56 13.84 92,800 73,300 0.3
24/05/2021
14.11
 6,000,400 13.57 14.34 13.44 187,400 3,100 2.9
21/05/2021
13.57
 3,972,900 13.57 13.71 13.21 69,600 46,400 0.4
20/05/2021
13.57
 8,595,700 12.85 13.75 12.58 266,700 4,500 3.8
19/05/2021
12.85
 4,950,400 12.81 12.85 12.45 6,300 194,300 -2.6
18/05/2021
12.81
 6,593,800 12.54 13.17 12.31 553,200 9,500 7.8
17/05/2021
12.54
 11,716,400 12.76 12.76 11.91 22,400 147,400 -1.7
14/05/2021
12.76
 7,991,300 12.85 13.30 12.63 14,000 103,100 -1.3
13/05/2021
12.85
 8,459,700 12.04 12.85 11.77 33,700 73,500 -0.5
12/05/2021
12.04
 7,457,200 11.33 12.09 11.19 35,200 93,400 -0.8
11/05/2021
11.33
 7,252,300 10.61 11.33 10.65 362,200 3,500 4.4
10/05/2021
10.61
 7,828,700 10.16 10.65 9.84 181,400 7,000 2.0
07/05/2021
10.16
 6,446,100 10.34 10.34 9.66 48,500 7,800 0.5
06/05/2021
10.34
 4,879,100 10.43 10.70 10.16 13,100 171,500 -1.8
05/05/2021
10.43
 4,424,500 9.98 10.43 9.75 89,000 200 1.0
04/05/2021
9.98
 4,022,500 9.62 9.98 8.99 96,000 30,200 0.7
29/04/2021
9.62
 4,696,000 9.12 9.66 9.03 11,100 55,000 -0.5
28/04/2021
9.12
 4,234,200 8.56 9.12 8.57 85,600 16,700 0.7
27/04/2021
8.56
 5,391,700 8.00 8.56 8.09 277,800 0 2.6
26/04/2021
8.00
 2,644,400 7.64 8.03 7.66 118,000 20,700 0.8
23/04/2021
7.64
 2,946,000 7.63 7.71 7.24 36,400 64,100 -0.2
22/04/2021
7.63
 2,530,100 7.64 7.73 7.33 40,800 47,100 0.2
20/04/2021
7.64
 3,508,400 7.40 7.77 7.41 27,500 64,500 -0.3
19/04/2021
7.40
 4,079,900 6.92 7.40 7.01 309,500 35,100 2.2
16/04/2021
6.92
 1,735,200 7.07 7.19 6.88 39,400 15,500 0.2
15/04/2021
7.07
 1,441,300 7.33 7.37 7.07 80,800 27,800 0.4
14/04/2021
7.33
 2,840,100 7.33 7.42 7.01 119,700 29,000 0.7
13/04/2021
7.33
 4,116,700 7.77 7.77 7.23 14,500 157,100 -1.2
12/04/2021
7.77
 3,840,800 7.62 7.86 7.64 74,200 40,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |