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

2.97
0.19
(6.83%)
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
(2024-08-19) 		0.26 9.59% 7,158,900 0 0
2.63
2.97
2.97
2 tháng
(2024-07-22) 		0.07 2.41% 11,182,300 0 0
2.60
2.97
2.97
3 tháng
(2024-06-20) 		-0.21 -6.60% 17,898,200 -820 -0.0
2.60
3.19
2.97
6 tháng
(2024-03-22) 		-0.67 -18.41% 62,558,100 -820 -0.0
2.60
3.65
2.97
12 tháng
(2023-09-25) 		-1.27 -29.95% 188,999,700 -920 -0.0
2.60
4.24
2.97
24 tháng
(2022-09-29) 		-2.73 -47.89% 699,181,200 -6,345 -0.1
2.60
6.39
2.97
36 tháng
(2021-10-04) 		-5.74 -65.90% 1,734,387,600 -346,087 -4.4
2.60
20.76
2.97
60 tháng
(2019-10-15) 		0.50 20.16% 2,642,369,120 -451,507 -15.6
1.67
20.76
2.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
3.66
 949,900 3.72 3.74 3.64 0 0 0
24/11/2023
3.72
 1,917,300 3.80 3.80 3.63 0 0 0
23/11/2023
3.80
 2,240,400 3.80 3.91 3.79 0 0 0
22/11/2023
3.80
 933,900 3.81 3.83 3.77 0 0 0
21/11/2023
3.81
 1,865,400 3.75 3.82 3.70 0 0 0
20/11/2023
3.75
 1,030,200 3.80 3.80 3.65 0 0 0
17/11/2023
3.80
 2,112,200 3.83 3.93 3.76 0 100 -0.0
16/11/2023
3.83
 1,140,300 3.86 3.87 3.77 0 0 0
15/11/2023
3.86
 1,037,600 3.86 4 3.82 0 0 0
14/11/2023
3.86
 2,502,800 3.68 3.86 3.70 0 0 0
13/11/2023
3.68
 1,146,200 3.68 3.76 3.66 0 0 0
10/11/2023
3.68
 1,154,000 3.76 3.77 3.66 0 0 0
09/11/2023
3.76
 1,974,100 3.61 3.80 3.60 0 0 0
08/11/2023
3.61
 1,135,800 3.44 3.63 3.42 0 0 0
07/11/2023
3.44
 477,900 3.49 3.52 3.44 0 0 0
06/11/2023
3.49
 745,100 3.50 3.58 3.49 0 0 0
03/11/2023
3.50
 720,800 3.53 3.58 3.47 0 0 0
02/11/2023
3.53
 1,139,300 3.30 3.53 3.35 0 0 0
01/11/2023
3.30
 968,000 3.25 3.34 3.19 0 0 0
31/10/2023
3.25
 731,900 3.31 3.44 3.21 0 0 0
30/10/2023
3.31
 670,900 3.47 3.48 3.27 0 0 0
27/10/2023
3.47
 948,700 3.43 3.50 3.25 0 0 0
26/10/2023
3.43
 2,418,200 3.68 3.68 3.43 0 0 0
25/10/2023
3.68
 620,800 3.63 3.73 3.66 0 0 0
24/10/2023
3.63
 568,200 3.63 3.68 3.61 0 0 0
23/10/2023
3.63
 720,900 3.64 3.69 3.60 0 0 0
20/10/2023
3.64
 1,007,900 3.56 3.64 3.41 0 0 0
19/10/2023
3.56
 973,600 3.63 3.70 3.52 0 0 0
18/10/2023
3.63
 1,525,000 3.82 3.84 3.56 0 0 0
17/10/2023
3.82
 892,300 3.90 3.94 3.82 0 0 0
16/10/2023
3.90
 984,000 3.98 3.99 3.88 0 0 0
13/10/2023
3.98
 1,979,900 4.05 4.05 3.88 0 0 0
12/10/2023
4.05
 1,032,600 4 4.09 4.01 0 0 0
11/10/2023
4
 973,600 3.96 4.03 3.93 0 0 0
10/10/2023
3.96
 1,210,100 3.86 3.99 3.89 0 0 0
09/10/2023
3.86
 876,600 3.78 3.87 3.78 0 0 0
06/10/2023
3.78
 964,700 3.80 3.87 3.76 0 0 0
05/10/2023
3.80
 760,200 3.80 3.90 3.79 0 0 0
04/10/2023
3.80
 1,851,600 3.86 3.88 3.72 0 0 0
03/10/2023
3.86
 2,209,700 4.15 4.15 3.86 0 0 0
02/10/2023
4.15
 849,400 4.10 4.20 4.09 0 0 0
29/09/2023
4.10
 1,238,200 3.97 4.14 4.02 0 0 0
28/09/2023
3.97
 1,068,600 3.98 4.05 3.93 0 0 0
27/09/2023
3.98
 2,484,000 4 4.06 3.78 0 0 0
26/09/2023
4
 2,120,800 4.24 4.28 4 0 0 0
25/09/2023
4.24
 2,802,300 4.55 4.64 4.24 0 0 0
22/09/2023
4.55
 2,803,300 4.77 4.77 4.46 0 0 0
21/09/2023
4.77
 1,539,900 4.85 4.90 4.77 0 0 0
20/09/2023
4.85
 1,724,100 4.60 4.85 4.58 0 0 0
19/09/2023
4.60
 2,542,600 4.65 4.71 4.51 0 0 0
18/09/2023
4.65
 2,604,000 4.80 4.80 4.65 0 0 0
15/09/2023
4.80
 3,080,000 4.83 4.99 4.73 0 0 0
14/09/2023
4.83
 7,257,600 5.16 5.19 4.83 0 0 0
13/09/2023
5.16
 7,380,600 5.39 5.40 5.11 0 0 0
12/09/2023
5.39
 4,320,200 5.33 5.39 5.20 0 0 0
11/09/2023
5.33
 6,406,000 5.61 5.75 5.33 0 0 0
08/09/2023
5.61
 9,014,100 5.43 5.74 5.49 0 0 0
07/09/2023
5.43
 7,165,100 5.39 5.59 5.38 0 0 0
06/09/2023
5.39
 2,966,400 5.35 5.45 5.28 0 0 0
05/09/2023
5.35
 4,871,400 5.39 5.45 5.29 0 0 0
31/08/2023
5.39
 8,942,300 5.52 5.63 5.28 0 0 0
30/08/2023
5.52
 4,451,600 5.47 5.66 5.42 0 0 0
29/08/2023
5.47
 14,167,700 5.35 5.62 5.34 0 0 0
28/08/2023
5.35
 3,461,700 5.26 5.36 5.25 0 0 0
25/08/2023
5.26
 1,828,200 5.33 5.39 5.25 0 0 0
24/08/2023
5.33
 3,585,200 5.29 5.36 5.16 0 0 0
23/08/2023
5.29
 3,702,500 5.25 5.60 5.20 0 0 0
22/08/2023
5.25
 4,650,600 5.12 5.25 4.77 0 0 0
21/08/2023
5.12
 10,310,700 5.48 5.48 5.10 0 0 0
18/08/2023
5.48
 4,054,200 5.89 5.89 5.48 0 0 0
17/08/2023
5.89
 3,132,400 6.01 6.15 5.87 0 0 0
16/08/2023
6.01
 1,853,900 6.15 6.15 6.01 0 0 0
15/08/2023
6.15
 2,827,100 6.06 6.22 6.05 0 0 0
14/08/2023
6.06
 2,018,600 6.04 6.15 6.02 0 0 0
11/08/2023
6.04
 2,987,100 6.20 6.20 5.80 0 0 0
10/08/2023
6.20
 3,639,500 6.39 6.47 6.11 0 0 0
09/08/2023
6.39
 5,660,500 6.22 6.49 6.04 0 0 0
08/08/2023
6.22
 4,020,900 6.14 6.30 6.15 0 0 0
07/08/2023
6.14
 9,312,500 5.75 6.15 6 0 0 0
04/08/2023
5.75
 2,508,100 5.71 5.79 5.65 0 0 0
03/08/2023
5.71
 3,023,400 5.60 5.80 5.59 0 0 0
02/08/2023
5.60
 3,234,200 5.68 5.71 5.46 0 0 0
01/08/2023
5.68
 8,636,500 5.55 5.93 5.50 0 0 0
31/07/2023
5.55
 10,718,700 5.19 5.55 5.29 0 0 0
28/07/2023
5.19
 2,097,600 5.10 5.20 5.10 0 0 0
27/07/2023
5.10
 2,918,700 5.15 5.25 5.02 0 0 0
26/07/2023
5.15
 2,789,400 5.21 5.25 5.07 0 0 0
25/07/2023
5.21
 3,210,900 5.30 5.48 5 0 0 0
24/07/2023
5.30
 4,330,100 4.95 5.30 5 0 0 0
21/07/2023
4.95
 1,062,500 4.89 4.95 4.88 0 0 0
20/07/2023
4.89
 1,967,700 4.87 4.90 4.75 0 0 0
19/07/2023
4.87
 1,599,700 4.92 4.95 4.84 0 0 0
18/07/2023
4.92
 1,669,900 5.04 5.08 4.91 0 0 0
17/07/2023
5.04
 2,271,000 4.92 5.05 4.94 0 0 0
14/07/2023
4.92
 2,334,000 4.91 4.97 4.88 0 0 0
13/07/2023
4.91
 832,900 4.90 4.97 4.88 0 0 0
12/07/2023
4.90
 1,266,400 4.88 5.03 4.88 0 0 0
11/07/2023
4.88
 3,329,100 4.67 4.93 4.75 0 0 0
10/07/2023
4.67
 1,333,600 4.55 4.72 4.60 0 0 0
07/07/2023
4.55
 655,500 4.49 4.60 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |