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)
27/04/2018
1.75
 373,860 1.82 1.83 1.75 0 0 0
26/04/2018
1.82
 181,770 1.96 1.96 1.82 0 0 0
24/04/2018
1.96
 105,720 1.97 1.98 1.93 0 0 0
23/04/2018
1.97
 184,140 2.01 2.01 1.97 0 0 0
20/04/2018
2.01
 137,630 2.04 2.04 2.00 0 0 0
19/04/2018
2.04
 128,950 2.07 2.07 2.03 0 0 0
18/04/2018
2.07
 410,520 1.99 2.12 2.00 0 0 0
17/04/2018
1.99
 90,360 1.99 2.02 1.98 0 0 0
16/04/2018
1.99
 490,110 1.98 2.08 1.87 0 500 -0.0
13/04/2018
1.98
 238,930 1.98 2.02 1.98 3,600 0 0.0
12/04/2018
1.98
 221,830 1.98 1.99 1.94 0 13,000 -0.0
11/04/2018
1.98
 389,090 2.02 2.04 1.98 35,000 0 0.1
10/04/2018
2.02
 86,630 2.07 2.09 2.02 2,580 0 0.0
09/04/2018
2.07
 112,400 2.06 2.09 2.04 0 0 0
06/04/2018
2.06
 664,980 2.02 2.12 2.02 0 0 0
05/04/2018
2.02
 274,820 2.01 2.04 2.00 0 0 0
04/04/2018
2.01
 145,450 2.02 2.02 1.98 0 0 0
03/04/2018
2.02
 215,140 2.03 2.03 2.00 5,000 0 0.0
02/04/2018
2.03
 363,470 2.01 2.04 2.00 0 0 0
30/03/2018
2.01
 299,000 2.02 2.04 2.00 1,000 0 0.0
29/03/2018
2.02
 238,660 2.05 2.05 2.02 1,000 0 0.0
28/03/2018
2.05
 245,800 2.04 2.06 2.02 0 0 0
27/03/2018
2.04
 402,630 2.06 2.07 2.02 2,500 0 0.0
26/03/2018
2.06
 474,120 2.03 2.09 2.01 0 0 0
23/03/2018
2.03
 309,340 2.03 2.04 2.00 2,000 0 0.0
22/03/2018
2.03
 1,026,960 2.07 2.09 2.01 0 0 0
21/03/2018
2.07
 745,350 2.16 2.16 2.07 0 0 0
20/03/2018
2.16
 2,208,160 2.32 2.32 2.16 500 0 0.0
19/03/2018
2.32
 445,250 2.33 2.36 2.30 0 0 0
16/03/2018
2.33
 493,890 2.29 2.39 2.29 0 0 0
15/03/2018
2.29
 618,540 2.29 2.42 2.28 0 0 0
14/03/2018
2.29
 817,780 2.27 2.35 2.25 500 0 0.0
13/03/2018
2.27
 825,100 2.35 2.35 2.25 0 0 0
12/03/2018
2.35
 602,090 2.30 2.35 2.25 0 0 0
09/03/2018
2.30
 153,250 2.36 2.40 2.30 0 0 0
08/03/2018
2.36
 1,059,670 2.35 2.47 2.35 0 0 0
07/03/2018
2.35
 1,325,440 2.20 2.35 2.18 0 0 0
06/03/2018
2.20
 299,880 2.18 2.20 2.17 0 0 0
05/03/2018
2.18
 754,230 2.19 2.21 2.16 0 0 0
02/03/2018
2.19
 254,290 2.17 2.20 2.15 0 0 0
01/03/2018
2.17
 264,130 2.18 2.20 2.15 0 0 0
28/02/2018
2.18
 309,290 2.21 2.22 2.18 0 0 0
27/02/2018
2.21
 391,420 2.19 2.22 2.18 0 0 0
26/02/2018
2.19
 379,500 2.22 2.23 2.17 0 0 0
23/02/2018
2.22
 390,300 2.15 2.22 2.13 0 0 0
22/02/2018
2.15
 284,890 2.20 2.25 2.12 0 800 -0.0
21/02/2018
2.20
 151,410 2.16 2.20 2.17 0 0 0
13/02/2018
2.16
 197,990 2.08 2.17 2.09 1,000 0 0.0
12/02/2018
2.08
 296,060 2.01 2.09 2.02 0 0 0
09/02/2018
2.01
 211,190 2.12 2.12 2.00 0 110 -0.0
08/02/2018
2.12
 158,000 2.19 2.19 2.12 0 0 0
07/02/2018
2.19
 481,770 2.07 2.21 2.08 0 2,000 -0.0
06/02/2018
2.07
 1,256,860 2.18 2.18 2.03 2,800 440 0.0
05/02/2018
2.18
 961,080 2.34 2.35 2.18 8,200 0 0.0
02/02/2018
2.34
 751,880 2.44 2.44 2.33 11,500 0 0.0
01/02/2018
2.44
 794,380 2.58 2.58 2.41 8,000 0 0.0
31/01/2018
2.58
 469,970 2.64 2.64 2.58 0 0 0
30/01/2018
2.64
 500,420 2.69 2.71 2.61 0 0 0
29/01/2018
2.69
 513,320 2.76 2.80 2.69 2,000 0 0.0
26/01/2018
2.76
 495,990 2.66 2.76 2.55 0 0 0
25/01/2018
2.66
 2,019,640 2.86 2.86 2.66 0 0 0
22/01/2018
2.86
 1,023,100 3.06 3.09 2.86 0 0 0
19/01/2018
3.06
 418,780 3.11 3.15 3.06 2,000 0 0.0
18/01/2018
3.11
 600,280 3.19 3.19 3.08 0 0 0
17/01/2018
3.19
 579,670 3.23 3.24 3.17 0 0 0
16/01/2018
3.23
 477,850 3.23 3.28 3.22 0 0 0
15/01/2018
3.23
 531,750 3.26 3.28 3.23 1,000 70,000 -0.2
12/01/2018
3.26
 535,830 3.26 3.30 3.24 0 0 0
11/01/2018
3.26
 344,990 3.25 3.29 3.24 0 3,910 -0.0
10/01/2018
3.25
 502,450 3.24 3.27 3.24 20 0 0
09/01/2018
3.24
 777,310 3.25 3.25 3.22 0 0 0
08/01/2018
3.25
 455,060 3.29 3.33 3.25 0 0 0
05/01/2018
3.29
 386,160 3.28 3.33 3.26 0 0 0
04/01/2018
3.28
 1,192,780 3.25 3.33 3.22 0 0 0
03/01/2018
3.25
 575,820 3.31 3.33 3.25 900 0 0.0
02/01/2018
3.31
 375,730 3.33 3.37 3.31 0 0 0
29/12/2017
3.33
 598,790 3.35 3.40 3.33 0 0 0
28/12/2017
3.35
 396,670 3.38 3.38 3.35 0 0 0
27/12/2017
3.38
 496,960 3.42 3.42 3.38 0 0 0
26/12/2017
3.42
 411,360 3.46 3.50 3.41 0 0 0
25/12/2017
3.46
 448,280 3.40 3.56 3.46 0 0 0
22/12/2017
3.40
 660,220 3.37 3.55 3.37 0 0 0
21/12/2017
3.37
 308,590 3.37 3.40 3.35 500 0 0.0
20/12/2017
3.37
 588,720 3.40 3.41 3.37 0 0 0
19/12/2017
3.40
 397,460 3.43 3.45 3.39 0 0 0
18/12/2017
3.43
 318,130 3.41 3.48 3.42 0 0 0
15/12/2017
3.41
 400,000 3.43 3.45 3.39 0 0 0
14/12/2017
3.43
 422,600 3.40 3.43 3.36 0 0 0
13/12/2017
3.40
 475,320 3.40 3.49 3.37 0 0 0
12/12/2017
3.40
 870,660 3.47 3.51 3.29 0 0 0
11/12/2017
3.47
 410,330 3.51 3.54 3.42 0 0 0
08/12/2017
3.51
 510,880 3.50 3.63 3.50 0 0 0
07/12/2017
3.50
 1,073,230 3.50 3.69 3.50 0 0 0
06/12/2017
3.50
 865,660 3.63 3.65 3.48 0 0 0
05/12/2017
3.63
 997,850 3.70 3.81 3.61 0 11,330 -0.0
04/12/2017
3.70
 2,227,360 3.57 3.76 3.54 12,720 0 0.1
01/12/2017
3.57
 1,011,560 3.57 3.57 3.48 0 0 0
30/11/2017
3.57
 818,200 3.52 3.57 3.46 0 0 0
29/11/2017
3.52
 779,430 3.59 3.60 3.52 0 0 0
28/11/2017
3.59
 1,283,010 3.62 3.71 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |