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
(2024-08-20) 		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)
07/07/2021
9.30
 2,955,300 9.89 9.89 9.21 140,400 0 1.5
06/07/2021
9.89
 2,129,500 10.25 10.34 9.89 11,200 4,400 0.1
05/07/2021
10.25
 2,124,300 10.88 10.88 10.25 0 135,500 -1.6
02/07/2021
10.88
 2,178,000 10.74 11.24 10.88 6,200 105,000 -1.2
01/07/2021
10.74
 3,057,000 10.07 10.74 10.07 96,600 6,100 1.1
30/06/2021
10.07
 2,311,500 10.34 10.34 9.98 10,400 92,900 -0.9
29/06/2021
10.34
 1,626,000 10.65 10.70 10.34 32,400 120,500 -1.0
28/06/2021
10.65
 1,156,100 10.43 10.74 10.43 165,400 0 2.0
25/06/2021
10.43
 1,931,100 10.70 10.79 10.43 500 110,700 -1.3
24/06/2021
10.70
 3,451,900 10.43 11.01 10.34 178,300 49,600 1.5
23/06/2021
10.43
 2,165,400 10.70 10.79 10.34 1,700 72,900 -0.8
22/06/2021
10.70
 5,593,100 10.70 11.10 10.07 52,700 0 0.6
21/06/2021
10.70
 6,220,400 11.46 11.46 10.70 15,100 103,300 -1.1
18/06/2021
11.46
 7,009,400 12.31 12.31 11.46 7,200 414,200 -5.2
17/06/2021
12.31
 4,495,800 12.31 12.85 11.59 8,000 346,700 -4.7
16/06/2021
12.31
 10,651,600 11.55 12.31 10.79 298,800 30,000 3.4
15/06/2021
11.55
 6,112,000 12.40 12.40 11.55 52,300 26,400 0.3
14/06/2021
12.40
 5,339,700 13.12 13.39 12.27 16,500 75,300 -0.8
11/06/2021
13.12
 8,429,700 12.99 13.12 12.09 214,100 12,900 2.9
10/06/2021
12.99
 8,420,100 13.93 13.93 12.99 400 131,300 -2.0
09/06/2021
13.93
 6,094,600 14.47 14.47 13.75 10,500 118,200 -1.7
08/06/2021
14.47
 5,233,300 14.83 15.28 14.20 61,500 9,100 0.9
07/06/2021
14.83
 5,704,100 14.65 15.06 14.52 137,500 8,600 2.1
04/06/2021
14.65
 9,178,600 14.88 14.88 13.84 26,000 217,700 -3.0
03/06/2021
14.88
 6,214,100 15.46 15.46 14.79 8,300 5,000 0.1
02/06/2021
15.46
 5,947,300 15.32 15.46 14.97 800 192,900 -3.2
01/06/2021
15.32
 4,479,700 15.73 15.82 15.28 1,400 40,600 -0.7
31/05/2021
15.73
 9,159,000 14.92 15.73 14.47 86,100 5,700 1.3
28/05/2021
14.92
 7,879,600 14.47 14.92 14.20 109,400 10,000 1.6
27/05/2021
14.47
 7,807,100 13.93 14.52 13.89 63,700 112,900 -0.7
26/05/2021
13.93
 3,672,800 14.29 14.29 13.93 100 152,500 -2.4
25/05/2021
14.29
 5,745,700 14.11 14.56 13.84 92,800 73,300 0.3
24/05/2021
14.11
 6,000,400 13.57 14.34 13.44 187,400 3,100 2.9
21/05/2021
13.57
 3,972,900 13.57 13.71 13.21 69,600 46,400 0.4
20/05/2021
13.57
 8,595,700 12.85 13.75 12.58 266,700 4,500 3.8
19/05/2021
12.85
 4,950,400 12.81 12.85 12.45 6,300 194,300 -2.6
18/05/2021
12.81
 6,593,800 12.54 13.17 12.31 553,200 9,500 7.8
17/05/2021
12.54
 11,716,400 12.76 12.76 11.91 22,400 147,400 -1.7
14/05/2021
12.76
 7,991,300 12.85 13.30 12.63 14,000 103,100 -1.3
13/05/2021
12.85
 8,459,700 12.04 12.85 11.77 33,700 73,500 -0.5
12/05/2021
12.04
 7,457,200 11.33 12.09 11.19 35,200 93,400 -0.8
11/05/2021
11.33
 7,252,300 10.61 11.33 10.65 362,200 3,500 4.4
10/05/2021
10.61
 7,828,700 10.16 10.65 9.84 181,400 7,000 2.0
07/05/2021
10.16
 6,446,100 10.34 10.34 9.66 48,500 7,800 0.5
06/05/2021
10.34
 4,879,100 10.43 10.70 10.16 13,100 171,500 -1.8
05/05/2021
10.43
 4,424,500 9.98 10.43 9.75 89,000 200 1.0
04/05/2021
9.98
 4,022,500 9.62 9.98 8.99 96,000 30,200 0.7
29/04/2021
9.62
 4,696,000 9.12 9.66 9.03 11,100 55,000 -0.5
28/04/2021
9.12
 4,234,200 8.56 9.12 8.57 85,600 16,700 0.7
27/04/2021
8.56
 5,391,700 8.00 8.56 8.09 277,800 0 2.6
26/04/2021
8.00
 2,644,400 7.64 8.03 7.66 118,000 20,700 0.8
23/04/2021
7.64
 2,946,000 7.63 7.71 7.24 36,400 64,100 -0.2
22/04/2021
7.63
 2,530,100 7.64 7.73 7.33 40,800 47,100 0.2
20/04/2021
7.64
 3,508,400 7.40 7.77 7.41 27,500 64,500 -0.3
19/04/2021
7.40
 4,079,900 6.92 7.40 7.01 309,500 35,100 2.2
16/04/2021
6.92
 1,735,200 7.07 7.19 6.88 39,400 15,500 0.2
15/04/2021
7.07
 1,441,300 7.33 7.37 7.07 80,800 27,800 0.4
14/04/2021
7.33
 2,840,100 7.33 7.42 7.01 119,700 29,000 0.7
13/04/2021
7.33
 4,116,700 7.77 7.77 7.23 14,500 157,100 -1.2
12/04/2021
7.77
 3,840,800 7.62 7.86 7.64 74,200 40,100 0.3
09/04/2021
7.62
 1,721,900 7.33 7.66 7.11 49,000 10,400 0.3
08/04/2021
7.33
 2,635,500 7.38 7.38 6.93 1,300 169,900 -1.3
07/04/2021
7.38
 3,949,400 7.38 7.60 6.97 18,000 48,800 -0.3
06/04/2021
7.38
 3,324,600 6.90 7.38 6.94 65,900 42,100 0.2
05/04/2021
6.90
 2,925,500 6.45 6.90 6.46 170,000 22,600 1.1
02/04/2021
6.45
 1,745,200 6.52 6.52 6.31 16,400 10,800 0.0
01/04/2021
6.52
 1,659,100 6.47 6.54 6.42 88,000 56,800 0.2
31/03/2021
6.47
 2,854,100 6.44 6.66 6.16 61,900 71,600 -0.1
30/03/2021
6.44
 8,022,400 6.02 6.44 6.20 69,600 29,600 0.3
29/03/2021
6.02
 3,824,100 5.64 6.02 5.84 159,200 4,000 1.0
26/03/2021
5.64
 6,437,100 5.27 5.64 4.90 91,300 10,600 0.5
25/03/2021
5.27
 3,139,900 5.28 5.28 5.01 4,500 150,300 -0.8
24/03/2021
5.28
 2,471,200 5.28 5.44 5.03 44,100 1,800 0.2
23/03/2021
5.28
 2,271,600 5.03 5.38 4.94 98,200 4,100 0.5
22/03/2021
5.03
 3,012,200 5.08 5.08 4.85 140,800 9,800 0.7
19/03/2021
5.08
 5,222,200 4.92 5.16 4.57 54,100 36,400 0.1
18/03/2021
4.92
 4,090,100 4.60 4.92 4.67 5,500 2,000 0.0
17/03/2021
4.60
 6,821,300 4.31 4.60 4.40 64,600 1,000 0.3
16/03/2021
4.31
 2,876,200 4.04 4.31 4.04 23,200 25,400 -0.0
15/03/2021
4.04
 3,820,000 3.78 4.04 3.78 59,800 400 0.3
12/03/2021
3.78
 1,608,000 3.74 3.79 3.73 24,600 4,000 0.1
11/03/2021
3.74
 1,105,300 3.69 3.78 3.69 14,100 2,000 0.1
10/03/2021
3.69
 1,429,900 3.63 3.72 3.63 14,500 13,000 0.0
09/03/2021
3.63
 1,569,200 3.69 3.85 3.60 500 58,300 -0.2
08/03/2021
3.69
 3,067,300 3.60 3.86 3.61 7,400 99,800 -0.4
05/03/2021
3.60
 2,315,300 3.37 3.60 3.25 6,000 44,300 -0.1
04/03/2021
3.37
 691,400 3.36 3.57 3.30 3,000 30,500 -0.1
03/03/2021
3.36
 1,676,600 3.15 3.36 3.11 36,300 10,700 0.1
02/03/2021
3.15
 841,400 3.13 3.23 3.10 7,300 17,600 -0.0
01/03/2021
3.13
 584,900 3.21 3.27 3.13 2,200 3,800 -0.0
26/02/2021
3.21
 646,300 3.20 3.23 3.11 200 23,200 -0.1
25/02/2021
3.20
 262,000 3.24 3.30 3.19 0 33,200 -0.1
24/02/2021
3.24
 464,500 3.32 3.35 3.16 3,200 23,200 -0.1
23/02/2021
3.32
 953,600 3.38 3.38 3.24 0 29,400 -0.1
22/02/2021
3.38
 563,600 3.40 3.41 3.33 0 28,200 -0.1
19/02/2021
3.40
 268,700 3.42 3.48 3.36 500 13,400 -0.0
18/02/2021
3.42
 706,200 3.46 3.52 3.42 800 27,100 -0.1
17/02/2021
3.46
 995,800 3.33 3.46 3.31 32,700 2,000 0.1
09/02/2021
3.33
 798,000 3.15 3.33 3.06 25,200 12,300 0.0
08/02/2021
3.15
 917,100 3.33 3.36 3.11 15,400 37,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |