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)
27/11/2017
3.62
 2,091,590 3.40 3.63 3.38 0 3,000 -0.0
24/11/2017
3.40
 518,780 3.40 3.42 3.35 0 0 0
23/11/2017
3.40
 500,430 3.37 3.46 3.34 0 0 0
22/11/2017
3.37
 581,760 3.41 3.42 3.35 0 0 0
21/11/2017
3.41
 640,520 3.55 3.63 3.41 0 0 0
20/11/2017
3.55
 756,310 3.47 3.63 3.47 0 0 0
17/11/2017
3.47
 1,178,150 3.29 3.51 3.29 0 0 0
16/11/2017
3.29
 630,150 3.24 3.35 3.19 0 0 0
15/11/2017
3.24
 256,060 3.18 3.28 3.18 0 0 0
14/11/2017
3.18
 306,100 3.17 3.24 3.15 0 0 0
13/11/2017
3.17
 398,600 3.35 3.35 3.17 1,500 0 0.0
10/11/2017
3.35
 583,660 3.31 3.37 3.24 0 0 0
09/11/2017
3.31
 602,040 3.42 3.42 3.29 0 0 0
08/11/2017
3.42
 364,740 3.51 3.51 3.33 0 0 0
07/11/2017
3.51
 1,351,610 3.31 3.53 3.31 10,000 0 0.0
06/11/2017
3.31
 436,370 3.15 3.34 3.15 0 0 0
03/11/2017
3.15
 718,070 3.10 3.21 3.00 0 0 0
02/11/2017
3.10
 918,540 3.22 3.32 3.10 0 0 0
01/11/2017
3.22
 1,125,820 3.42 3.60 3.22 11,490 0 0.0
31/10/2017
3.42
 1,412,750 3.60 3.60 3.42 0 0 0
30/10/2017
3.60
 866,140 3.69 3.77 3.60 0 0 0
27/10/2017
3.69
 661,560 3.67 3.78 3.67 0 0 0
26/10/2017
3.67
 1,164,990 3.76 3.78 3.61 0 0 0
25/10/2017
3.76
 442,590 3.77 3.79 3.74 0 0 0
24/10/2017
3.77
 681,220 3.74 3.81 3.72 0 0 0
23/10/2017
3.74
 1,432,940 3.93 3.93 3.74 0 0 0
20/10/2017
3.93
 1,092,790 4.05 4.15 3.92 0 0 0
19/10/2017
4.05
 1,081,540 4.04 4.22 3.96 0 0 0
18/10/2017
4.04
 876,230 4.19 4.31 4.02 0 0 0
17/10/2017
4.19
 2,373,970 4.13 4.42 4.19 0 700 -0.0
16/10/2017
4.13
 2,139,650 3.86 4.13 3.86 0 0 0
13/10/2017
3.86
 600,370 3.85 3.91 3.84 0 0 0
12/10/2017
3.85
 502,940 3.83 3.94 3.83 0 0 0
11/10/2017
3.83
 753,710 3.77 3.96 3.78 0 0 0
10/10/2017
3.77
 692,520 3.77 3.81 3.74 700 700 0
09/10/2017
3.77
 1,190,470 3.85 3.86 3.71 0 0 0
06/10/2017
3.85
 687,020 3.85 3.89 3.80 0 0 0
05/10/2017
3.85
 1,976,950 3.78 4.04 3.85 0 11,000 -0.0
04/10/2017
3.78
 1,161,060 3.54 3.78 3.54 0 0 0
03/10/2017
3.54
 1,871,310 3.69 3.69 3.47 0 0 0
02/10/2017
3.69
 1,515,780 3.74 3.85 3.58 10,080 0 0.0
29/09/2017
3.74
 1,774,690 3.98 4.04 3.74 1,700 3,000 -0.0
28/09/2017
3.98
 2,342,620 4.15 4.22 3.98 0 0 0
27/09/2017
4.15
 998,150 4.21 4.31 4.13 0 0 0
26/09/2017
4.21
 1,539,740 4.29 4.39 4.14 3,000 0 0.0
25/09/2017
4.29
 1,106,510 4.47 4.47 4.27 0 0 0
22/09/2017
4.47
 1,413,900 4.50 4.57 4.46 0 0 0
21/09/2017
4.50
 1,565,990 4.58 4.64 4.50 0 3,000 -0.0
20/09/2017
4.58
 2,128,520 4.53 4.70 4.53 0 0 0
19/09/2017
4.53
 3,832,700 4.42 4.73 4.53 0 200,000 -1.1
18/09/2017
4.42
 1,866,290 4.13 4.42 4.13 0 200 -0.0
15/09/2017
4.13
 542,090 4.18 4.18 4.11 0 0 0
14/09/2017
4.18
 1,043,170 4.09 4.22 4.04 0 0 0
13/09/2017
4.09
 1,071,740 4.07 4.09 4.03 0 0 0
12/09/2017
4.07
 519,280 4.04 4.13 4.04 0 0 0
11/09/2017
4.04
 958,980 4.24 4.24 4.04 0 0 0
08/09/2017
4.24
 953,020 4.26 4.30 4.22 0 7,720 -0.0
07/09/2017
4.26
 1,025,270 4.22 4.37 4.18 0 12,280 -0.1
06/09/2017
4.22
 1,189,840 4.13 4.22 4.00 0 0 0
05/09/2017
4.13
 996,020 4.27 4.30 4.13 12,800 0 0.1
01/09/2017
4.27
 1,187,940 4.27 4.31 4.19 20,000 0 0.1
31/08/2017
4.27
 1,441,840 4.33 4.42 4.27 0 0 0
30/08/2017
4.33
 1,804,660 4.32 4.59 4.32 0 0 0
29/08/2017
4.32
 2,865,310 4.49 4.49 4.22 0 0 0
28/08/2017
4.49
 7,222,360 4.48 4.78 4.49 1,200 0 0.0
25/08/2017
4.48
 2,234,730 4.19 4.48 4.31 3,000 0 0.0
24/08/2017
4.19
 2,432,150 3.92 4.19 3.92 0 1,000,000 -4.6
23/08/2017
3.92
 5,054,870 4.13 4.22 3.85 150,000 2,200,100 -9.0
22/08/2017
4.13
 2,748,680 4.43 4.43 4.13 50,200 50,150 -0.0
21/08/2017
4.43
 3,825,240 4.76 4.80 4.43 1,000 0 0.0
18/08/2017
4.76
 6,187,390 4.68 4.84 4.36 700 20,000 -0.1
17/08/2017
4.68
 4,227,840 5.03 5.03 4.68 51,450 60,000 -0.0
16/08/2017
5.03
 6,001,930 5.41 5.42 5.03 300 102,700 -0.6
15/08/2017
5.41
 6,178,620 5.82 6.02 5.41 0 0 0
14/08/2017
5.82
 12,763,320 6.25 6.25 5.82 10,000 121,490 -0.7
11/08/2017
6.25
 7,886,050 6.71 6.92 6.25 100 2,060 -0.0
10/08/2017
6.71
 5,782,550 6.28 6.71 6.29 2,000 0 0.0
09/08/2017
6.28
 14,853,990 5.88 6.28 5.70 255,800 28,100 1.6
08/08/2017
5.88
 347,870 5.50 5.88 5.88 0 0 0
07/08/2017
5.50
 478,680 5.14 5.50 5.50 0 0 0
04/08/2017
5.14
 2,827,130 4.81 5.14 5.12 5,700 0 0.0
03/08/2017
4.81
 2,661,730 4.49 4.81 4.49 600 0 0.0
02/08/2017
4.49
 672,020 4.56 4.57 4.36 200 0 0.0
01/08/2017
4.56
 1,111,820 4.66 4.66 4.36 1,800 0 0.0
31/07/2017
4.66
 1,202,780 4.55 4.77 4.49 1,200 0 0.0
28/07/2017
4.55
 1,250,070 4.49 4.55 4.47 0 0 0
27/07/2017
4.49
 3,659,420 4.32 4.58 4.31 200 0 0.0
26/07/2017
4.32
 1,080,140 4.31 4.44 4.25 0 0 0
25/07/2017
4.31
 653,720 4.23 4.34 4.09 0 0 0
24/07/2017
4.23
 2,734,420 4.52 4.52 4.21 1,500 3,000 -0.0
21/07/2017
4.52
 1,925,940 4.85 4.86 4.52 1,500 0 0.0
20/07/2017
4.85
 1,125,430 4.98 4.98 4.76 0 2,000 -0.0
19/07/2017
4.98
 2,478,540 4.67 5.00 4.76 1,000 0 0.0
18/07/2017
4.67
 1,233,400 4.57 4.67 4.48 0 600 -0.0
17/07/2017
4.57
 1,876,800 4.57 4.82 4.45 0 0 0
14/07/2017
4.57
 1,190,100 4.61 4.71 4.49 1,000 0 0.0
13/07/2017
4.61
 2,634,260 4.36 4.66 4.45 11,000 0 0.1
12/07/2017
4.36
 2,091,890 4.08 4.36 4.10 0 800 -0.0
11/07/2017
4.08
 1,059,700 3.91 4.09 3.86 0 0 0
10/07/2017
3.91
 1,262,250 3.91 3.98 3.83 14,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |