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

2.97
-0.03
(-1%)
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
(2024-08-20) 		0.27 9.89% 8,517,300 0 0
2.63
3
3
2 tháng
(2024-07-22) 		0.10 3.45% 12,652,800 0 0
2.60
3
3
3 tháng
(2024-06-21) 		-0.19 -5.96% 18,861,000 -820 -0.0
2.60
3.19
3
6 tháng
(2024-03-25) 		-0.63 -17.36% 63,234,500 -820 -0.0
2.60
3.65
3
12 tháng
(2023-09-25) 		-1.24 -29.25% 190,470,200 -920 -0.0
2.60
4.24
3
24 tháng
(2022-09-30) 		-2.70 -47.37% 699,456,200 -6,345 -0.1
2.60
6.39
3
36 tháng
(2021-10-05) 		-6.30 -67.75% 1,735,042,500 -334,087 -4.3
2.60
20.76
3
60 tháng
(2019-10-16) 		0.50 20.06% 2,642,866,540 -453,407 -15.6
1.67
20.76
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
15.50
 6,569,100 15.19 15.77 14.92 0 1,100 -0.0
25/11/2021
15.19
 11,859,800 14.20 15.19 14.16 0 3,000 -0.0
24/11/2021
14.20
 8,023,400 14.02 14.56 13.98 0 1,000 -0.0
23/11/2021
14.02
 6,950,400 13.75 14.16 12.85 0 0 0
22/11/2021
13.75
 5,664,200 14.79 14.79 13.75 0 0 0
19/11/2021
14.79
 9,479,000 14.61 15.06 13.62 0 0 0
18/11/2021
14.61
 10,318,900 13.66 14.61 13.66 0 23,100 -0.4
17/11/2021
13.66
 4,370,100 13.57 13.93 13.48 0 0 0
16/11/2021
13.57
 3,683,800 13.84 13.84 13.35 0 10,000 -0.2
15/11/2021
13.84
 5,388,000 14.07 14.34 13.48 0 0 0
12/11/2021
14.07
 10,909,300 13.17 14.07 12.81 0 5,000 -0.1
11/11/2021
13.17
 5,385,600 13.17 13.30 12.63 0 0 0
10/11/2021
13.17
 7,168,600 12.99 13.39 13.03 0 0 0
09/11/2021
12.99
 11,756,400 12.18 12.99 12.13 0 3,000 -0.0
08/11/2021
12.18
 4,577,000 12.13 12.36 12.04 0 0 0
05/11/2021
12.13
 5,513,000 11.86 12.31 11.91 0 0 0
04/11/2021
11.86
 4,619,900 11.68 11.95 11.41 0 0 0
03/11/2021
11.68
 14,774,200 12.22 12.58 11.68 0 0 0
02/11/2021
12.22
 9,908,300 12.04 12.63 11.86 0 1,000 -0.0
01/11/2021
12.04
 7,154,700 11.41 12.18 11.37 0 6,300 -0.1
29/10/2021
11.41
 10,645,800 10.70 11.41 10.34 0 37,100 -0.5
28/10/2021
10.70
 2,963,100 10.70 11.19 10.65 0 81,000 -1.0
27/10/2021
10.70
 6,717,400 10.02 10.70 10.07 0 0 0
26/10/2021
10.02
 1,936,600 9.98 10.02 9.80 0 9,900 -0.1
25/10/2021
9.98
 3,061,500 9.93 10.25 9.89 0 1,700 -0.0
22/10/2021
9.93
 1,865,200 9.89 9.93 9.80 0 0 0
21/10/2021
9.89
 1,482,500 9.84 9.98 9.80 0 3,000 -0.0
20/10/2021
9.84
 3,062,200 10.07 10.20 9.44 0 0 0
19/10/2021
10.07
 3,816,200 9.75 10.20 9.80 0 200 -0.0
18/10/2021
9.75
 2,513,600 9.44 9.84 9.44 0 0 0
15/10/2021
9.44
 2,050,700 9.44 9.57 9.30 0 0 0
14/10/2021
9.44
 1,288,000 9.44 9.57 9.35 0 900 -0.0
13/10/2021
9.44
 1,371,400 9.53 9.89 9.44 0 22,700 -0.2
12/10/2021
9.53
 2,340,900 9.17 9.62 9.12 0 14,000 -0.1
11/10/2021
9.17
 1,165,500 9.21 9.26 9.12 0 0 0
08/10/2021
9.21
 1,076,000 9.21 9.48 9.12 0 18,900 -0.2
07/10/2021
9.21
 768,700 9.30 9.35 9.17 0 15,200 -0.2
06/10/2021
9.30
 899,500 9.30 9.53 9.21 0 26,500 -0.3
05/10/2021
9.30
 2,333,300 8.71 9.30 8.84 0 0 0
04/10/2021
8.71
 815,600 8.77 8.89 8.64 0 12,000 -0.1
01/10/2021
8.77
 699,700 8.93 8.93 8.77 85,000 101,200 -0.2
30/09/2021
8.93
 548,700 8.86 8.99 8.79 0 2,800 -0.0
29/09/2021
8.86
 739,400 8.85 8.94 8.64 0 36,400 -0.4
28/09/2021
8.85
 1,890,900 8.84 8.99 8.39 0 9,100 -0.1
27/09/2021
8.84
 2,312,300 9.26 9.26 8.82 0 94,400 -0.9
24/09/2021
9.26
 888,200 9.39 9.39 9.26 0 23,300 -0.2
23/09/2021
9.39
 1,838,200 9.84 9.98 9.39 0 120,800 -1.3
22/09/2021
9.84
 2,518,100 9.26 9.89 9.30 0 0 0
21/09/2021
9.26
 2,043,200 9.26 9.26 8.98 0 31,500 -0.3
20/09/2021
9.26
 1,728,200 9.53 9.57 9.26 0 2,300 -0.0
17/09/2021
9.53
 1,578,200 9.80 9.80 9.44 0 900 -0.0
16/09/2021
9.80
 1,196,000 9.80 10.11 9.62 0 62,800 -0.7
15/09/2021
9.80
 2,684,200 9.17 9.80 8.72 0 40,200 -0.4
14/09/2021
9.17
 6,751,400 9.84 9.89 9.17 0 103,000 -1.1
13/09/2021
9.84
 2,447,700 10.20 10.52 9.80 0 116,700 -1.3
10/09/2021
10.20
 1,126,900 10.20 10.43 10.20 0 4,200 -0.0
09/09/2021
10.20
 1,755,300 10.07 10.34 9.93 0 0 0
08/09/2021
10.07
 2,442,700 10.38 10.61 10.07 0 59,000 -0.7
07/09/2021
10.38
 2,179,900 10.79 10.97 10.34 0 123,600 -1.5
06/09/2021
10.79
 2,200,700 10.52 11.06 10.52 0 0 0
01/09/2021
10.52
 1,417,100 10.56 10.74 10.43 0 26,900 -0.3
31/08/2021
10.56
 2,194,500 10.83 11.15 10.43 0 101,900 -1.2
30/08/2021
10.83
 2,646,400 10.16 10.83 10.25 22,800 22,800 0
27/08/2021
10.16
 1,936,800 10.20 10.29 9.71 0 11,200 -0.1
26/08/2021
10.20
 1,438,900 10.16 10.65 10.07 0 40,600 -0.5
25/08/2021
10.16
 4,600,800 10.74 10.74 10.02 0 177,100 -2.0
24/08/2021
10.74
 3,972,000 11.50 11.68 10.74 0 151,300 -1.9
23/08/2021
11.50
 3,893,100 11.06 11.64 10.83 0 5,200 -0.1
20/08/2021
11.06
 8,574,500 11.06 11.77 10.79 0 163,700 -2.1
19/08/2021
11.06
 4,944,100 10.34 11.06 10.16 0 21,100 -0.2
18/08/2021
10.34
 1,840,600 10.34 10.52 10.02 0 47,500 -0.5
17/08/2021
10.34
 4,494,500 10.07 10.74 10.16 0 121,700 -1.4
16/08/2021
10.07
 1,099,500 9.44 10.07 9.48 0 1,100 -0.0
13/08/2021
9.44
 2,554,800 9.53 9.57 9.12 0 63,600 -0.7
12/08/2021
9.53
 2,480,200 9.84 10.02 9.53 0 59,700 -0.6
11/08/2021
9.84
 1,629,100 9.93 10.02 9.84 0 0 0
10/08/2021
9.93
 2,078,600 10.02 10.16 9.84 0 66,400 -0.7
09/08/2021
10.02
 1,901,300 10.07 10.29 9.80 0 500 -0.0
06/08/2021
10.07
 2,676,900 10.11 10.61 9.80 0 106,500 -1.2
05/08/2021
10.11
 3,845,700 10.47 10.47 9.89 0 91,300 -1.0
04/08/2021
10.47
 5,211,000 9.80 10.47 9.89 0 122,300 -1.4
03/08/2021
9.80
 3,133,900 9.17 9.80 9.62 0 10,600 -0.1
02/08/2021
9.17
 6,873,300 8.59 9.17 8.81 0 29,400 -0.3
30/07/2021
8.59
 1,315,300 8.48 8.63 8.48 0 16,000 -0.2
29/07/2021
8.48
 657,600 8.45 8.54 8.42 0 20,000 -0.2
28/07/2021
8.45
 1,027,400 8.45 8.54 8.31 0 0 0
27/07/2021
8.45
 1,512,700 8.31 8.53 8.29 0 400 -0.0
26/07/2021
8.31
 908,300 8.54 8.54 8.09 0 0 0
23/07/2021
8.54
 873,900 8.70 8.76 8.45 0 0 0
22/07/2021
8.70
 2,326,800 8.14 8.71 8.14 0 1,000 -0.0
21/07/2021
8.14
 1,120,900 8.09 8.22 8.04 0 0 0
20/07/2021
8.09
 1,957,500 8.12 8.12 7.59 0 0 0
19/07/2021
8.12
 3,678,700 8.72 8.72 8.12 1,000 33,100 -0.3
16/07/2021
8.72
 979,100 8.83 8.99 8.72 0 53,600 -0.5
15/07/2021
8.83
 734,700 8.81 9.12 8.75 43,900 5,400 0.4
14/07/2021
8.81
 593,800 8.99 9.26 8.72 25,600 46,100 -0.2
13/07/2021
8.99
 1,290,700 8.78 9.08 8.71 132,200 3,000 1.3
12/07/2021
8.78
 2,694,500 9.44 9.44 8.78 6,600 49,600 -0.4
09/07/2021
9.44
 1,852,200 9.30 9.53 9.21 99,200 200 1.0
08/07/2021
9.30
 1,393,400 9.30 9.71 9.26 27,800 4,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |