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

2.55
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)
13/03/2020
1.82
 1,114,250 1.70 1.82 1.58 2,000 260 0.0
12/03/2020
1.70
 1,551,110 1.82 1.82 1.69 61,000 480 0.1
11/03/2020
1.82
 410,580 1.87 1.94 1.80 0 0 0
10/03/2020
1.87
 397,990 1.86 1.95 1.74 0 3,680 -0.0
09/03/2020
1.86
 817,510 2.00 2.00 1.86 0 7,920 -0.0
06/03/2020
2.00
 351,610 1.98 2.00 1.88 0 11,810 -0.0
05/03/2020
1.98
 593,080 2.05 2.18 1.93 0 10,680 -0.0
04/03/2020
2.05
 943,860 1.92 2.05 1.80 0 9,640 -0.0
03/03/2020
1.92
 702,640 1.86 1.96 1.85 0 10,680 -0.0
02/03/2020
1.86
 268,090 1.86 1.89 1.81 0 9,110 -0.0
28/02/2020
1.86
 320,040 1.89 1.91 1.78 0 11,350 -0.0
27/02/2020
1.89
 194,770 1.86 1.93 1.85 0 11,340 -0.0
26/02/2020
1.86
 86,700 1.94 1.96 1.82 20,000 11,520 0.0
25/02/2020
1.94
 274,290 1.89 1.97 1.79 0 17,590 -0.0
24/02/2020
1.89
 912,700 2.02 2.02 1.89 0 2,310 -0.0
21/02/2020
2.02
 206,090 2.07 2.15 2.02 0 9,560 -0.0
20/02/2020
2.07
 285,420 2.14 2.18 2.07 8,220 0 0.0
19/02/2020
2.14
 401,220 2.09 2.20 2.06 2,470 5,000 -0.0
18/02/2020
2.09
 501,190 2.20 2.25 2.09 2,400 1,500 0.0
17/02/2020
2.20
 174,530 2.16 2.20 2.05 590 2,010 -0.0
14/02/2020
2.16
 321,800 2.10 2.22 2.03 0 11,770 -0.0
13/02/2020
2.10
 873,780 1.98 2.11 1.96 12,120 49,770 -0.1
12/02/2020
1.98
 506,760 1.91 2.00 1.89 21,070 24,000 -0.0
11/02/2020
1.91
 151,970 1.91 1.95 1.80 16,680 1,510 0.0
10/02/2020
1.91
 300,490 1.95 1.95 1.82 14,160 120,660 -0.2
07/02/2020
1.95
 314,100 1.98 2.03 1.93 7,780 12,110 -0.0
06/02/2020
1.98
 833,010 1.85 1.98 1.87 10,170 6,030 0.0
05/02/2020
1.85
 458,180 1.73 1.85 1.73 18,690 0 0.0
04/02/2020
1.73
 392,870 1.82 1.90 1.73 3,290 12,230 -0.0
03/02/2020
1.82
 1,746,990 1.96 1.96 1.82 41,670 0 0.1
31/01/2020
1.96
 992,020 2.10 2.10 1.96 8,500 1,630 0.0
30/01/2020
2.10
 204,880 2.26 2.26 2.10 1,800 16,610 -0.0
22/01/2020
2.26
 292,670 2.11 2.26 2.19 0 6,030 -0.0
21/01/2020
2.11
 373,940 1.98 2.11 1.96 10,450 2,450 0.0
20/01/2020
1.98
 633,420 2.09 2.11 1.95 30,170 0 0.1
17/01/2020
2.09
 413,510 2.25 2.27 2.09 0 2,410 -0.0
16/01/2020
2.25
 272,800 2.31 2.40 2.25 0 9,840 -0.0
15/01/2020
2.31
 339,430 2.42 2.44 2.29 6,290 27,720 -0.1
14/01/2020
2.42
 335,840 2.47 2.47 2.35 0 15,930 -0.0
13/01/2020
2.47
 218,590 2.50 2.51 2.39 500 27,840 -0.1
10/01/2020
2.50
 335,420 2.52 2.59 2.42 0 19,340 -0.1
09/01/2020
2.52
 294,840 2.38 2.52 2.34 14,720 15,280 -0.0
08/01/2020
2.38
 639,050 2.55 2.55 2.38 8,640 17,460 -0.0
07/01/2020
2.55
 297,730 2.55 2.64 2.44 31,170 10,860 0.1
06/01/2020
2.55
 324,820 2.70 2.70 2.55 26,470 14,640 0.0
03/01/2020
2.70
 951,100 2.67 2.70 2.54 9,450 173,400 -0.5
02/01/2020
2.67
 344,810 2.77 2.77 2.64 9,230 4,290 0.0
31/12/2019
2.77
 238,140 2.59 2.77 2.52 3,330 10,550 -0.0
30/12/2019
2.59
 865,320 2.59 2.60 2.41 35,640 4,310 0.1
27/12/2019
2.59
 1,765,260 2.74 2.74 2.55 11,290 0 0.0
26/12/2019
2.74
 800,810 2.84 2.84 2.66 4,110 9,740 -0.0
25/12/2019
2.84
 1,491,710 2.84 2.90 2.74 2,950 100 0.0
24/12/2019
2.84
 1,448,340 2.86 2.92 2.82 9,800 1,970 0.0
23/12/2019
2.86
 1,213,540 2.68 2.86 2.68 8,150 100 0.0
20/12/2019
2.68
 1,247,940 2.51 2.68 2.46 1,590 0 0.0
19/12/2019
2.51
 1,498,180 2.66 2.66 2.48 1,970 13,390 -0.0
18/12/2019
2.66
 2,218,380 2.86 2.88 2.66 20 1,970 -0.0
17/12/2019
2.86
 2,782,290 2.93 3.07 2.74 0 100 -0.0
16/12/2019
2.93
 1,838,780 2.81 3.00 2.79 13,390 100 0.0
13/12/2019
2.81
 1,469,380 2.78 2.92 2.79 0 31,620 -0.1
12/12/2019
2.78
 1,533,160 2.88 2.90 2.77 0 31,040 -0.1
11/12/2019
2.88
 1,456,640 2.83 2.99 2.72 0 18,070 -0.1
10/12/2019
2.83
 1,774,670 2.65 2.83 2.65 63,620 37,050 0.1
09/12/2019
2.65
 2,229,640 2.48 2.65 2.51 31,040 0 0.1
06/12/2019
2.48
 2,301,530 2.32 2.48 2.32 17,570 22,210 -0.0
05/12/2019
2.32
 1,416,310 2.32 2.47 2.17 5,690 34,200 -0.1
04/12/2019
2.32
 726,370 2.38 2.38 2.24 31,260 5,450 0.1
03/12/2019
2.38
 1,364,540 2.29 2.44 2.15 21,170 38,880 -0.0
02/12/2019
2.29
 2,827,310 2.46 2.46 2.29 35,840 43,000 -0.0
29/11/2019
2.46
 2,636,560 2.53 2.70 2.42 80,000 6,100 0.2
28/11/2019
2.53
 634,050 2.36 2.53 2.42 0 5,000 -0.0
27/11/2019
2.36
 3,949,190 2.21 2.36 2.06 39,730 25,000 0.0
26/11/2019
2.21
 347,320 2.37 2.37 2.21 0 0 0
25/11/2019
2.37
 357,180 2.54 2.54 2.37 0 20,000 -0.1
22/11/2019
2.54
 571,070 2.73 2.73 2.54 0 0 0
21/11/2019
2.73
 554,540 2.93 2.93 2.73 0 0 0
20/11/2019
2.93
 1,608,210 3.15 3.19 2.93 113,760 20,000 0.3
19/11/2019
3.15
 6,332,530 3.33 3.33 3.11 82,560 0 0.3
18/11/2019
3.33
 341,120 3.58 3.58 3.33 3,000 0 0.0
15/11/2019
3.58
 2,643,260 3.84 3.84 3.58 0 0 0
14/11/2019
3.84
 4,303,370 3.63 3.88 3.63 20,000 42,100 -0.1
13/11/2019
3.63
 5,947,820 3.40 3.63 3.42 4,000 10,000 -0.0
12/11/2019
3.40
 3,933,240 3.18 3.40 3.15 5,000 500 0.0
11/11/2019
3.18
 1,849,760 3.17 3.19 3.08 500 20,000 -0.1
08/11/2019
3.17
 2,942,060 3.06 3.18 3.06 2,000 0 0.0
07/11/2019
3.06
 1,542,180 3.00 3.13 3.06 5,000 20,100 -0.1
06/11/2019
3.00
 2,063,420 2.86 3.00 2.83 0 2,500 -0.0
05/11/2019
2.86
 1,045,890 2.97 3.01 2.83 720 500 0.0
04/11/2019
2.97
 1,597,800 3.00 3.11 2.95 36,630 12,870 0.1
01/11/2019
3.00
 3,269,100 2.82 3.01 2.63 0 162,800 -0.5
31/10/2019
2.82
 1,608,790 2.81 2.94 2.81 10,440 24,640 -0.0
30/10/2019
2.81
 1,296,160 2.78 2.96 2.78 1,220 1,000 0.0
29/10/2019
2.78
 1,516,100 2.60 2.78 2.60 124,870 11,600 0.3
28/10/2019
2.60
 1,666,020 2.58 2.73 2.56 0 1,100 -0.0
25/10/2019
2.58
 452,320 2.62 2.63 2.56 10,000 0 0.0
24/10/2019
2.62
 1,156,840 2.65 2.72 2.59 10,900 10,000 0.0
23/10/2019
2.65
 1,131,260 2.52 2.67 2.52 0 0 0
22/10/2019
2.52
 1,215,360 2.35 2.52 2.35 0 100 -0.0
21/10/2019
2.35
 497,060 2.40 2.47 2.35 10,000 1,000 0.0
18/10/2019
2.40
 696,890 2.36 2.52 2.33 2,000 8,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |