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

2.37
-0.01
(-0.42%)
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
(2026-04-06) 		-0.02 -0.83% 2,116,700 0 0
2.36
2.49
2.38
2 tháng
(2026-03-05) 		-0.20 -7.72% 6,398,600 0 0
2.36
2.59
2.38
3 tháng
(2026-02-03) 		-0.49 -17.01% 10,442,100 0 0
2.36
2.88
2.38
6 tháng
(2025-11-05) 		-0.57 -19.26% 47,624,300 -89,500 -0.3
2.36
3.37
2.38
12 tháng
(2025-05-09) 		-0.54 -18.43% 133,400,400 -105,400 -0.3
2.36
3.42
2.38
24 tháng
(2024-05-14) 		-0.80 -25.08% 244,046,500 -105,900 -0.3
2.33
3.42
2.38
36 tháng
(2023-05-22) 		-1.91 -44.42% 711,001,500 -106,000 -0.3
2.33
6.39
2.38
60 tháng
(2021-05-31) 		-13.34 -84.81% 2,221,167,700 -3,409,567 -41.0
2.33
20.76
2.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
16.63
 6,342,300 17.62 17.62 16.40 0 0 0
11/03/2022
17.62
 11,969,000 18.92 18.92 17.62 0 0 0
10/03/2022
18.92
 9,667,900 18.92 18.92 17.62 0 0 0
09/03/2022
18.92
 21,868,300 20.31 20.49 18.92 0 0 0
08/03/2022
20.31
 6,979,600 20.72 20.76 20.22 0 0 0
07/03/2022
20.72
 17,837,300 20.40 20.85 19.77 0 1,800 -0.0
04/03/2022
20.40
 10,443,400 20.76 20.90 19.86 0 0 0
03/03/2022
20.76
 12,918,700 19.77 20.76 19.32 0 0 0
02/03/2022
19.77
 13,810,400 18.96 19.77 18.38 0 0 0
01/03/2022
18.96
 11,994,100 17.75 18.96 18.34 0 0 0
28/02/2022
17.75
 11,124,600 16.63 17.75 16.40 0 0 0
25/02/2022
16.63
 4,354,000 16.45 16.67 16.18 0 0 0
24/02/2022
16.45
 4,677,300 16.54 16.54 15.46 0 0 0
23/02/2022
16.54
 4,391,000 16.36 16.63 16.00 0 7,600 -0.1
22/02/2022
16.36
 3,920,400 16.18 16.40 15.55 0 0 0
21/02/2022
16.18
 2,861,600 15.91 16.18 15.73 0 0 0
18/02/2022
15.91
 2,406,500 15.86 16.09 15.50 0 600 -0.0
17/02/2022
15.86
 2,624,500 15.82 16.27 15.77 0 0 0
16/02/2022
15.82
 3,014,900 15.46 15.91 15.46 0 0 0
15/02/2022
15.46
 1,957,900 15.23 15.73 14.83 0 0 0
14/02/2022
15.23
 1,774,700 15.55 15.55 14.79 0 0 0
11/02/2022
15.55
 1,472,900 15.73 15.73 15.32 0 0 0
10/02/2022
15.73
 2,942,000 15.91 16.27 15.59 0 0 0
09/02/2022
15.91
 2,879,300 15.41 15.91 15.50 0 0 0
08/02/2022
15.41
 2,827,000 15.10 15.46 15.01 0 0 0
07/02/2022
15.10
 2,521,900 14.83 15.28 14.74 0 0 0
28/01/2022
14.83
 2,025,100 15.28 15.46 14.83 0 0 0
27/01/2022
15.28
 2,933,900 15.28 15.55 14.97 0 0 0
26/01/2022
15.28
 3,225,900 15.55 16.09 14.47 0 0 0
25/01/2022
15.55
 5,842,200 16.72 16.72 15.55 0 0 0
24/01/2022
16.72
 1,605,300 17.98 18.07 16.72 0 0 0
21/01/2022
17.98
 3,307,600 18.65 19.32 17.84 0 0 0
20/01/2022
18.65
 4,034,600 18.65 19.23 17.35 0 1,000 -0.0
19/01/2022
18.65
 4,596,000 18.34 19.01 18.25 0 0 0
18/01/2022
18.34
 5,334,700 18.79 18.92 17.44 0 0 0
17/01/2022
18.79
 4,511,300 18.74 19.19 18.56 0 0 0
14/01/2022
18.74
 7,539,800 17.80 18.83 17.84 0 0 0
13/01/2022
17.80
 8,386,900 17.08 17.80 17.03 0 0 0
12/01/2022
17.08
 6,338,600 16.76 17.08 15.59 0 0 0
11/01/2022
16.76
 5,737,700 16.76 17.26 15.77 0 0 0
10/01/2022
16.76
 5,357,800 15.68 16.76 15.73 0 0 0
07/01/2022
15.68
 5,475,700 14.70 15.68 14.92 0 1,000 -0.0
06/01/2022
14.70
 7,070,700 13.75 14.70 13.66 0 0 0
05/01/2022
13.75
 3,399,400 14.02 14.38 13.75 0 0 0
04/01/2022
14.02
 4,819,200 14.43 14.79 14.02 0 0 0
31/12/2021
14.43
 4,789,500 14.11 14.43 13.62 0 0 0
30/12/2021
14.11
 5,264,300 14.38 14.88 14.11 0 0 0
29/12/2021
14.38
 7,412,500 13.48 14.38 13.30 0 0 0
28/12/2021
13.48
 5,130,700 13.03 13.71 12.85 0 0 0
27/12/2021
13.03
 3,547,100 12.85 13.26 12.67 0 0 0
24/12/2021
12.85
 1,979,100 12.94 13.17 12.63 0 0 0
23/12/2021
12.94
 3,685,700 13.26 13.39 12.49 0 0 0
22/12/2021
13.26
 4,711,400 13.44 13.75 12.58 0 0 0
21/12/2021
13.44
 5,380,900 13.30 13.66 13.08 0 0 0
20/12/2021
13.30
 5,493,700 13.30 13.71 12.85 0 0 0
17/12/2021
13.30
 7,591,900 12.45 13.30 12.49 0 0 0
16/12/2021
12.45
 2,069,300 12.67 12.67 12.36 0 0 0
15/12/2021
12.67
 3,587,400 12.58 12.81 12.22 0 0 0
14/12/2021
12.58
 3,586,000 12.67 12.94 12.31 0 0 0
13/12/2021
12.67
 6,218,700 12.85 12.99 12.09 0 0 0
10/12/2021
12.85
 9,418,200 13.26 13.30 12.36 0 0 0
09/12/2021
13.26
 2,867,500 13.48 13.66 12.67 0 0 0
08/12/2021
13.48
 12,068,900 13.30 13.48 12.40 0 0 0
07/12/2021
13.30
 711,400 14.29 14.29 13.30 0 0 0
06/12/2021
14.29
 4,791,600 15.32 15.32 14.29 0 0 0
03/12/2021
15.32
 2,304,700 16.45 16.49 15.32 0 0 0
02/12/2021
16.45
 5,940,500 16.72 17.26 16.31 0 0 0
01/12/2021
16.72
 5,479,900 16.63 16.90 16.18 0 18,000 -0.3
30/11/2021
16.63
 8,291,500 16.31 16.63 15.82 0 0 0
29/11/2021
16.31
 7,212,300 15.50 16.31 14.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |