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)
07/07/2017
3.91
 1,815,370 4.08 4.13 3.82 0 0 0
06/07/2017
4.08
 2,276,880 3.84 4.09 3.80 0 0 0
05/07/2017
3.84
 681,550 3.71 3.92 3.69 500 0 0.0
04/07/2017
3.71
 741,820 3.82 3.84 3.71 0 0 0
03/07/2017
3.82
 1,038,170 3.87 3.88 3.69 8,200 0 0.0
30/06/2017
3.87
 3,461,090 3.89 4.04 3.64 0 0 0
29/06/2017
3.89
 4,674,830 3.64 3.89 3.64 1,500 0 0.0
28/06/2017
3.64
 3,027,280 3.42 3.64 3.34 6,100 3,000 0.0
27/06/2017
3.42
 4,071,980 3.23 3.44 3.19 0 0 0
26/06/2017
3.23
 271,020 3.24 3.24 3.21 300 0 0.0
23/06/2017
3.24
 856,390 3.18 3.24 3.14 0 0 0
22/06/2017
3.18
 292,100 3.18 3.21 3.15 0 0 0
21/06/2017
3.18
 445,480 3.24 3.24 3.16 0 0 0
20/06/2017
3.24
 983,590 3.14 3.25 3.10 300 5,900 -0.0
19/06/2017
3.14
 389,710 3.14 3.15 3.11 0 0 0
16/06/2017
3.14
 198,420 3.16 3.20 3.13 600 0 0.0
15/06/2017
3.16
 286,060 3.16 3.22 3.13 0 0 0
14/06/2017
3.16
 144,460 3.18 3.24 3.16 300 4,000 -0.0
13/06/2017
3.18
 149,720 3.20 3.20 3.15 300 16,400 -0.1
12/06/2017
3.20
 312,070 3.24 3.27 3.20 0 0 0
09/06/2017
3.24
 676,890 3.18 3.24 3.18 0 0 0
08/06/2017
3.18
 439,680 3.14 3.22 3.15 0 0 0
07/06/2017
3.14
 603,900 3.15 3.19 3.14 0 0 0
06/06/2017
3.15
 539,600 3.20 3.23 3.15 300 0 0.0
05/06/2017
3.20
 488,510 3.24 3.25 3.17 0 0 0
02/06/2017
3.24
 364,800 3.30 3.32 3.21 600 0 0.0
01/06/2017
3.30
 928,630 3.27 3.33 3.27 22,300 0 0.1
31/05/2017
3.27
 455,570 3.27 3.29 3.23 0 600 -0.0
30/05/2017
3.27
 2,802,060 3.26 3.46 3.19 600 1,000 -0.0
29/05/2017
3.26
 1,800,940 3.06 3.26 3.05 3,000 200 0.0
26/05/2017
3.06
 776,270 3.12 3.12 3.01 300 0 0.0
25/05/2017
3.12
 839,970 3.15 3.16 3.06 300 0 0.0
24/05/2017
3.15
 224,460 3.19 3.20 3.15 900 0 0.0
23/05/2017
3.19
 290,740 3.19 3.21 3.16 0 0 0
22/05/2017
3.19
 640,330 3.16 3.20 3.16 0 0 0
19/05/2017
3.16
 406,570 3.22 3.22 3.16 300 0 0.0
18/05/2017
3.22
 627,690 3.24 3.24 3.15 0 0 0
17/05/2017
3.24
 441,700 3.28 3.29 3.15 400 0 0.0
16/05/2017
3.28
 1,068,810 3.28 3.33 3.23 500 3,000 -0.0
15/05/2017
3.28
 1,139,910 3.16 3.28 3.08 0 1,000 -0.0
12/05/2017
3.16
 670,390 3.24 3.37 3.16 0 0 0
11/05/2017
3.24
 3,531,280 3.38 3.41 3.15 0 0 0
10/05/2017
3.38
 4,915,640 3.46 3.47 3.23 0 0 0
09/05/2017
3.46
 2,081,980 3.24 3.46 3.28 0 11,000 -0.0
08/05/2017
3.24
 2,366,260 3.06 3.26 3.06 0 10,000 -0.0
05/05/2017
3.06
 3,787,840 2.86 3.06 2.86 0 436,650 -1.5
04/05/2017
2.86
 2,803,840 2.68 2.86 2.69 0 10,400 -0.0
03/05/2017
2.68
 3,426,640 2.51 2.68 2.50 0 0 0
28/04/2017
2.51
 826,990 2.47 2.53 2.43 0 0 0
27/04/2017
2.47
 396,770 2.41 2.49 2.43 5,000 0 0.0
26/04/2017
2.41
 870,520 2.53 2.53 2.40 0 0 0
25/04/2017
2.53
 470,360 2.47 2.53 2.47 0 0 0
24/04/2017
2.47
 254,480 2.52 2.52 2.47 0 0 0
21/04/2017
2.52
 493,980 2.51 2.55 2.48 0 0 0
20/04/2017
2.51
 582,690 2.52 2.54 2.46 0 0 0
19/04/2017
2.52
 528,160 2.44 2.53 2.43 0 0 0
18/04/2017
2.44
 787,610 2.44 2.48 2.42 0 0 0
17/04/2017
2.44
 441,480 2.44 2.53 2.43 0 0 0
14/04/2017
2.44
 1,089,600 2.52 2.52 2.39 0 0 0
13/04/2017
2.52
 1,006,430 2.55 2.56 2.51 0 0 0
12/04/2017
2.55
 1,131,440 2.63 2.63 2.54 0 0 0
11/04/2017
2.63
 1,045,770 2.65 2.70 2.61 0 0 0
10/04/2017
2.65
 1,439,280 2.65 2.73 2.63 0 0 0
07/04/2017
2.65
 1,132,910 2.57 2.65 2.55 4,000 0 0.0
05/04/2017
2.57
 1,384,210 2.52 2.63 2.53 0 0 0
04/04/2017
2.52
 1,480,100 2.67 2.78 2.52 2,000 0 0.0
03/04/2017
2.67
 3,663,590 2.50 2.67 2.49 1,000 0 0.0
31/03/2017
2.50
 1,081,740 2.57 2.58 2.50 10,000 0 0.0
30/03/2017
2.57
 1,214,530 2.56 2.59 2.55 0 0 0
29/03/2017
2.56
 951,150 2.60 2.64 2.53 100 85,000 -0.2
28/03/2017
2.60
 3,255,660 2.44 2.60 2.44 900 0 0.0
27/03/2017
2.44
 813,620 2.42 2.45 2.40 0 0 0
24/03/2017
2.42
 577,560 2.43 2.45 2.40 0 97,000 -0.3
23/03/2017
2.43
 885,570 2.35 2.47 2.35 161,550 40 0.4
22/03/2017
2.35
 748,150 2.44 2.45 2.35 0 146,530 -0.4
21/03/2017
2.44
 663,270 2.45 2.47 2.44 0 63,000 -0.2
20/03/2017
2.45
 305,910 2.46 2.51 2.45 0 0 0
17/03/2017
2.46
 472,990 2.46 2.51 2.44 0 0 0
16/03/2017
2.46
 260,300 2.45 2.47 2.44 0 0 0
15/03/2017
2.45
 190,480 2.48 2.52 2.44 0 25,970 -0.1
14/03/2017
2.48
 385,500 2.44 2.50 2.44 0 54,230 -0.1
13/03/2017
2.44
 755,810 2.46 2.51 2.43 0 99,600 -0.3
10/03/2017
2.46
 989,350 2.48 2.53 2.45 1,000 6,470 -0.0
09/03/2017
2.48
 1,184,830 2.55 2.58 2.48 200 300,360 -0.8
08/03/2017
2.55
 952,190 2.61 2.68 2.55 200 165,370 -0.5
07/03/2017
2.61
 2,048,190 2.55 2.65 2.56 800 190,000 -0.6
06/03/2017
2.55
 1,002,910 2.52 2.62 2.49 40,300 176,000 -0.4
03/03/2017
2.52
 1,106,070 2.51 2.54 2.48 0 0 0
02/03/2017
2.51
 1,059,070 2.52 2.56 2.44 500 40,370 -0.1
01/03/2017
2.52
 1,941,260 2.71 2.71 2.52 0 0 0
28/02/2017
2.71
 985,550 2.71 2.75 2.68 0 0 0
27/02/2017
2.71
 1,523,940 2.71 2.78 2.62 400 0 0.0
24/02/2017
2.71
 2,708,210 2.62 2.80 2.61 0 0 0
23/02/2017
2.62
 1,405,550 2.50 2.63 2.44 11,000 0 0.0
22/02/2017
2.50
 1,336,830 2.51 2.56 2.49 0 0 0
21/02/2017
2.51
 1,766,940 2.40 2.53 2.43 0 0 0
20/02/2017
2.40
 828,280 2.38 2.43 2.35 0 50 -0.0
17/02/2017
2.38
 1,151,450 2.43 2.43 2.34 0 0 0
16/02/2017
2.43
 728,670 2.50 2.51 2.43 0 0 0
15/02/2017
2.50
 1,802,030 2.44 2.53 2.47 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |