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)
27/04/2016
7.46
 2,040,960 7.46 7.46 7.19 13,000 0 0.1
26/04/2016
7.46
 3,112,740 7.37 7.64 7.19 21,100 8,000 0.1
25/04/2016
7.37
 2,426,450 7.55 7.73 7.37 100 0 0.0
22/04/2016
7.55
 2,104,080 7.64 7.73 7.46 0 0 0
21/04/2016
7.64
 1,591,520 7.82 7.82 7.64 6,000 0 0.1
20/04/2016
7.82
 2,629,960 7.55 7.82 7.46 176,000 0 1.5
19/04/2016
7.55
 2,250,000 8.00 8.00 7.55 77,090 100 0.7
15/04/2016
8.00
 4,311,490 8.18 8.18 8.00 162,100 0 1.5
14/04/2016
8.18
 4,899,160 7.91 8.27 7.91 161,000 100 1.5
13/04/2016
7.91
 4,015,790 7.46 7.91 7.19 0 850 -0.0
12/04/2016
7.46
 2,688,070 8.00 8.00 7.46 100 0 0.0
11/04/2016
8.00
 1,769,270 8.27 8.27 8.00 100 0 0.0
08/04/2016
8.27
 1,792,540 8.36 8.45 8.09 0 0 0
07/04/2016
8.36
 2,635,470 8.27 8.63 8.36 201,000 2,000 1.9
06/04/2016
8.27
 2,348,810 7.73 8.27 7.82 0 0 0
05/04/2016
7.73
 3,462,810 8.09 8.09 7.55 0 0 0
04/04/2016
8.09
 1,932,920 8.63 8.63 8.09 0 0 0
01/04/2016
8.63
 2,229,260 9.26 9.26 8.63 18,000 0 0.2
31/03/2016
9.26
 2,505,440 9.89 9.98 9.26 165,850 0 1.8
30/03/2016
9.89
 8,116,490 10.16 10.16 9.53 2,200 0 0.0
29/03/2016
10.16
 3,450,470 10.88 10.88 10.16 176,000 0 2.0
28/03/2016
10.88
 2,527,540 11.15 11.15 10.88 0 0 0
25/03/2016
11.15
 2,785,480 11.33 11.33 10.97 0 0 0
24/03/2016
11.33
 2,555,880 11.15 11.33 10.97 0 0 0
23/03/2016
11.15
 2,994,720 11.15 11.24 10.88 98,000 0 1.2
22/03/2016
11.15
 4,183,120 11.68 11.68 10.88 21,000 0 0.3
21/03/2016
11.68
 2,711,670 12.22 12.22 11.68 0 0 0
18/03/2016
12.22
 2,507,170 12.22 12.22 11.95 0 0 0
17/03/2016
12.22
 2,972,240 12.49 12.67 12.22 30,000 0 0.4
16/03/2016
12.49
 4,821,580 11.95 12.58 11.68 0 0 0
15/03/2016
11.95
 2,321,550 12.22 12.22 11.68 0 0 0
14/03/2016
12.22
 2,421,390 12.40 12.40 12.04 0 0 0
11/03/2016
12.40
 2,357,560 12.40 12.49 12.13 0 0 0
10/03/2016
12.40
 1,927,720 12.04 12.40 11.86 2,300 0 0.0
09/03/2016
12.04
 3,288,410 12.58 12.85 11.95 42,900 0 0.6
08/03/2016
12.58
 3,200,780 13.48 13.48 12.58 0 0 0
07/03/2016
13.48
 3,972,600 14.47 14.47 13.48 0 0 0
04/03/2016
14.47
 1,895,470 14.38 14.74 14.02 0 0 0
03/03/2016
14.38
 1,873,830 14.83 14.92 14.02 0 0 0
02/03/2016
14.83
 4,972,690 15.55 15.55 14.47 0 16,530 -0.3
01/03/2016
15.55
 3,521,590 16.72 16.72 15.55 0 0 0
29/02/2016
16.72
 2,698,390 16.90 16.90 16.54 0 20,330 -0.4
26/02/2016
16.90
 4,527,880 16.90 17.26 16.54 0 0 0
25/02/2016
16.90
 2,363,290 16.81 16.90 16.54 4,000 0 0.1
24/02/2016
16.81
 2,276,920 16.72 16.90 16.54 0 0 0
23/02/2016
16.72
 3,311,580 16.27 16.72 16.00 16,000 0 0.3
22/02/2016
16.27
 2,390,580 16.27 16.36 16.09 0 0 0
19/02/2016
16.27
 2,064,290 16.18 16.45 15.91 0 0 0
18/02/2016
16.18
 2,695,140 15.82 16.18 15.46 0 4,000 -0.1
17/02/2016
15.82
 3,168,200 15.64 15.82 15.19 0 0 0
16/02/2016
15.64
 1,900,040 15.82 16.00 15.64 0 0 0
15/02/2016
15.82
 1,168,180 15.73 15.82 15.37 0 10 -0.0
05/02/2016
15.73
 1,914,000 15.19 15.73 15.19 0 0 0
04/02/2016
15.19
 1,207,030 15.10 15.37 15.10 0 0 0
03/02/2016
15.10
 1,530,980 14.65 15.10 14.29 0 0 0
02/02/2016
14.65
 1,460,080 14.74 14.83 14.47 0 0 0
01/02/2016
14.74
 2,146,280 14.47 14.83 14.38 10 3,000 -0.0
29/01/2016
14.47
 1,710,390 14.38 14.56 14.20 0 0 0
28/01/2016
14.38
 2,028,470 14.29 14.56 14.11 170 0 0.0
27/01/2016
14.29
 3,017,690 13.75 14.38 13.66 0 2,000 -0.0
26/01/2016
13.75
 1,032,890 14.02 14.02 13.30 1,000 0 0.0
25/01/2016
14.02
 2,834,700 13.12 14.02 13.21 2,000 0 0.0
22/01/2016
13.12
 2,443,300 13.03 13.30 12.40 119,000 10,000 1.6
21/01/2016
13.03
 2,140,090 13.48 13.48 12.67 0 0 0
20/01/2016
13.48
 2,301,740 13.48 13.57 13.12 0 0 0
19/01/2016
13.48
 2,715,350 12.94 13.48 12.76 0 0 0
18/01/2016
12.94
 1,513,860 13.66 13.66 12.76 10,000 0 0.1
15/01/2016
13.66
 1,656,240 13.84 13.93 13.48 0 7,680 -0.1
14/01/2016
13.84
 2,755,520 13.66 13.84 13.12 0 0 0
13/01/2016
13.66
 2,194,770 13.39 13.93 13.12 0 0 0
12/01/2016
13.39
 4,657,190 12.58 13.39 12.49 0 0 0
11/01/2016
12.58
 5,060,740 12.31 12.58 12.13 0 0 0
08/01/2016
12.31
 4,783,910 12.31 12.58 12.13 0 0 0
07/01/2016
12.31
 1,251,760 12.13 12.49 11.95 0 0 0
06/01/2016
12.13
 681,100 11.95 12.31 11.86 0 0 0
05/01/2016
11.95
 2,014,750 12.31 12.31 11.86 0 2,400 -0.0
04/01/2016
12.31
 1,126,510 12.49 12.85 12.31 122,500 2,000 1.7
31/12/2015
12.49
 1,152,100 12.13 12.49 12.13 0 0 0
30/12/2015
12.13
 1,368,670 11.86 12.40 12.04 0 0 0
29/12/2015
11.86
 405,870 11.68 11.95 11.68 0 0 0
28/12/2015
11.68
 1,019,100 11.59 11.95 11.68 0 0 0
25/12/2015
11.59
 707,850 11.68 11.86 11.59 0 0 0
24/12/2015
11.68
 746,700 11.68 11.86 11.59 0 0 0
23/12/2015
11.68
 755,210 11.41 11.68 11.41 2,000 0 0.0
22/12/2015
11.41
 531,060 11.33 11.50 11.24 0 0 0
21/12/2015
11.33
 1,842,000 11.50 11.59 11.33 0 0 0
18/12/2015
11.50
 1,546,350 11.59 11.59 11.24 0 0 0
17/12/2015
11.59
 1,007,180 11.59 11.68 11.50 0 0 0
16/12/2015
11.59
 1,333,670 11.59 11.86 11.50 3,000 0 0.0
15/12/2015
11.59
 924,110 11.24 11.86 11.24 0 0 0
14/12/2015
11.24
 637,100 11.06 11.24 10.88 0 0 0
11/12/2015
11.06
 2,278,250 11.59 11.59 10.88 0 5,000 -0.1
10/12/2015
11.59
 1,999,540 12.40 12.49 11.59 0 0 0
09/12/2015
12.40
 1,223,210 12.85 12.94 12.40 0 5,000 -0.1
08/12/2015
12.85
 898,370 12.49 12.85 12.31 0 20,000 -0.3
07/12/2015
12.49
 1,529,620 12.67 13.03 12.40 0 0 0
04/12/2015
12.67
 1,057,210 12.94 12.94 12.67 3,000 30,000 -0.4
03/12/2015
12.94
 958,560 13.12 13.21 12.85 27,000 0 0.4
02/12/2015
13.12
 2,209,320 12.76 13.30 12.76 10,000 0 0.1
01/12/2015
12.76
 1,343,380 12.58 12.76 12.40 690 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |