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

2.54
-0.01
(-0.39%)
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
(2026-02-23) 		-0.27 -9.57% 4,398,200 0 0
2.38
2.85
2.54
2 tháng
(2026-01-19) 		-0.39 -13.27% 9,152,000 -9,500 -0.0
2.38
3
2.54
3 tháng
(2025-12-18) 		-0.53 -17.21% 16,059,700 -9,500 -0.0
2.38
3.23
2.54
6 tháng
(2025-09-19) 		-0.67 -20.81% 53,814,300 -89,500 -0.3
2.38
3.37
2.54
12 tháng
(2025-03-24) 		-0.10 -3.77% 163,962,400 -105,400 -0.3
2.38
3.42
2.54
24 tháng
(2024-03-28) 		-1.08 -29.75% 263,718,900 -105,900 -0.3
2.33
3.63
2.54
36 tháng
(2023-04-03) 		-0.94 -26.93% 765,130,000 -107,600 -0.3
2.33
6.39
2.54
60 tháng
(2021-04-13) 		-4.78 -65.19% 2,382,804,000 -1,780,467 -21.8
2.33
20.76
2.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
7.47
 2,195,500 7.63 7.75 7.44 0 0 0
03/08/2022
7.63
 2,592,800 7.60 7.90 7.46 0 0 0
02/08/2022
7.60
 5,494,200 7.11 7.60 7.10 0 0 0
01/08/2022
7.11
 1,888,300 7.04 7.14 7 0 0 0
29/07/2022
7.04
 1,757,600 7.04 7.19 7.03 0 0 0
28/07/2022
7.04
 1,638,500 6.91 7.21 7 0 0 0
27/07/2022
6.91
 918,700 6.97 7.02 6.80 0 0 0
26/07/2022
6.97
 1,883,500 7.10 7.25 6.80 0 0 0
25/07/2022
7.10
 996,300 7.20 7.21 7.01 0 0 0
22/07/2022
7.20
 886,900 7.15 7.35 7.14 0 0 0
21/07/2022
7.15
 1,560,900 7.42 7.42 7.15 0 0 0
20/07/2022
7.42
 2,223,000 7.30 7.48 7.33 0 0 0
19/07/2022
7.30
 2,166,600 7.33 7.50 7.19 0 0 0
18/07/2022
7.33
 2,834,500 7.01 7.50 7.02 0 0 0
15/07/2022
7.01
 1,606,600 7 7.20 6.90 0 0 0
14/07/2022
7
 1,710,100 7.10 7.25 6.81 0 0 0
13/07/2022
7.10
 3,543,100 7.04 7.48 7.04 0 0 0
12/07/2022
7.04
 2,251,900 6.58 7.04 7.02 0 0 0
11/07/2022
6.58
 1,332,000 6.15 6.58 6.16 0 0 0
08/07/2022
6.15
 877,600 6 6.25 6 0 0 0
07/07/2022
6
 983,900 6.05 6.15 5.98 0 0 0
06/07/2022
6.05
 1,188,800 6.25 6.25 6.05 0 0 0
05/07/2022
6.25
 1,505,300 6.56 6.56 6.25 0 0 0
04/07/2022
6.56
 986,300 6.40 6.66 6.40 0 0 0
01/07/2022
6.40
 798,600 6.50 6.50 6.05 0 0 0
30/06/2022
6.50
 1,161,500 6.79 6.81 6.50 0 0 0
29/06/2022
6.79
 2,696,000 6.65 7.11 6.75 0 0 0
28/06/2022
6.65
 851,300 6.22 6.65 6.28 0 0 0
27/06/2022
6.22
 712,900 6.10 6.27 6 0 0 0
24/06/2022
6.10
 1,240,000 6.12 6.36 6.10 0 0 0
23/06/2022
6.12
 530,200 5.93 6.15 5.92 0 0 0
22/06/2022
5.93
 1,159,200 5.66 5.93 5.60 0 0 0
21/06/2022
5.66
 2,010,200 6.08 6.08 5.66 0 0 0
20/06/2022
6.08
 1,076,100 6.53 6.53 6.08 0 0 0
17/06/2022
6.53
 1,575,300 7.02 7.02 6.53 0 0 0
16/06/2022
7.02
 935,500 7.37 7.60 7.02 0 0 0
15/06/2022
7.37
 1,599,100 7.92 8.13 7.37 0 0 0
14/06/2022
7.92
 2,584,700 8.51 8.51 7.92 0 0 0
13/06/2022
8.51
 1,989,600 9.15 9.15 8.51 0 0 0
10/06/2022
9.15
 1,438,600 9.50 9.50 9.09 0 0 0
09/06/2022
9.50
 1,065,500 9.60 9.68 9.40 0 0 0
08/06/2022
9.60
 1,672,100 9.24 9.75 9.34 0 0 0
07/06/2022
9.24
 2,071,300 9.30 9.40 8.75 0 0 0
06/06/2022
9.30
 2,262,300 9.88 9.95 9.21 0 0 0
03/06/2022
9.88
 2,449,400 10.05 10.30 9.65 0 0 0
02/06/2022
10.05
 2,648,200 10.35 10.40 9.97 0 0 0
01/06/2022
10.35
 2,370,600 10.25 10.50 10 0 0 0
31/05/2022
10.25
 2,578,700 10.60 10.70 10.20 0 0 0
30/05/2022
10.60
 2,126,800 10.60 10.85 10.20 0 0 0
27/05/2022
10.60
 5,391,800 10.15 10.85 10.30 0 0 0
26/05/2022
10.15
 5,478,400 9.52 10.15 9.65 0 0 0
25/05/2022
9.52
 3,004,500 9.35 9.60 9.23 0 0 0
24/05/2022
9.35
 2,471,900 9.38 9.46 9 0 0 0
23/05/2022
9.38
 2,257,000 9.40 9.75 9.14 0 0 0
20/05/2022
9.40
 2,277,100 9.32 9.57 9.10 0 0 0
19/05/2022
9.32
 2,123,700 9.50 9.50 9 0 0 0
18/05/2022
9.50
 2,458,900 9.51 10 9.20 0 0 0
17/05/2022
9.51
 2,657,900 8.98 9.59 8.70 0 0 0
16/05/2022
8.98
 3,846,200 8.91 9.53 8.80 0 0 0
13/05/2022
8.91
 2,991,100 9.58 9.60 8.91 0 0 0
12/05/2022
9.58
 2,711,100 10.30 10.30 9.58 0 0 0
11/05/2022
10.30
 2,775,100 9.94 10.50 9.94 0 0 0
10/05/2022
9.94
 3,490,400 9.96 9.99 9.27 0 0 0
09/05/2022
9.96
 2,763,700 10.70 10.70 9.96 0 100 -0.0
06/05/2022
10.70
 3,477,200 11.50 11.55 10.70 0 0 0
05/05/2022
11.50
 3,618,600 11.70 11.80 11.10 0 0 0
04/05/2022
11.70
 3,337,400 12.55 12.60 11.70 0 0 0
29/04/2022
12.55
 9,458,600 11.75 12.55 11.75 0 0 0
28/04/2022
11.75
 6,802,700 11 11.75 11.05 0 0 0
27/04/2022
11
 4,612,300 11.40 11.40 10.65 0 0 0
26/04/2022
11.40
 4,211,400 11.40 11.40 10.65 0 0 0
25/04/2022
11.40
 3,684,400 12.25 12.50 11.40 0 500 -0.0
22/04/2022
12.25
 18,566,100 12.20 13.05 11.35 0 1,200 -0.0
21/04/2022
12.20
 629,200 13.10 13.10 12.20 0 0 0
20/04/2022
13.10
 1,959,400 14.05 14.05 13.10 0 0 0
19/04/2022
14.05
 3,605,500 15.10 15.10 14.05 0 0 0
18/04/2022
15.10
 4,810,300 16.20 16.25 15.10 0 600 -0.0
15/04/2022
16.20
 3,227,900 16 16.50 15.80 0 0 0
14/04/2022
16
 5,381,700 16.75 17.15 15.70 0 0 0
13/04/2022
16.75
 10,275,500 18 18 16.75 0 0 0
12/04/2022
18
 6,095,100 18.75 18.75 18 0 700 -0.0
08/04/2022
18.75
 11,416,400 17.95 18.80 17.95 0 0 0
07/04/2022
17.95
 12,310,600 16.80 17.95 16.80 0 0 0
06/04/2022
16.80
 3,419,900 17 17 16.50 0 0 0
05/04/2022
17
 4,139,400 17.05 17.20 16.65 0 0 0
04/04/2022
17.05
 4,329,400 17 17.25 16.80 0 0 0
01/04/2022
17
 4,251,800 16.70 17.20 16.05 0 10,000 -0.2
31/03/2022
16.70
 2,689,300 17.45 17.50 16.60 0 0 0
30/03/2022
17.45
 17,055,900 17.25 17.65 16.50 0 0 0
29/03/2022
17.25
 3,091,500 16.15 17.25 17.25 0 0 0
28/03/2022: Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
28/03/2022
16.15
 2,145,900 15.10 16.15 16.15 0 0 0
25/03/2022
15.10
 11,355,300 14.97 15.68 14.97 0 0 0
24/03/2022
14.97
 8,189,100 15.37 15.46 14.97 0 0 0
23/03/2022
15.37
 8,322,300 15.82 15.82 15.28 0 0 0
22/03/2022
15.82
 5,186,300 15.64 16.04 15.68 0 0 0
21/03/2022
15.64
 5,553,600 15.14 15.64 15.06 0 0 0
18/03/2022
15.14
 4,688,300 15.28 15.55 15.14 0 0 0
17/03/2022
15.28
 4,244,200 15.68 15.86 15.28 0 0 0
16/03/2022
15.68
 5,187,200 15.50 16.18 14.88 0 0 0
15/03/2022
15.50
 14,770,600 16.63 16.90 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |