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

2.91
0.01
(0.34%)
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
(2025-12-29) 		-0.18 -5.84% 6,322,500 -9,500 -0.0
2.90
3.08
2.90
2 tháng
(2025-12-01) 		-0.35 -10.77% 31,136,300 -89,500 -0.3
2.90
3.37
2.90
3 tháng
(2025-10-30) 		-0.09 -3.01% 38,020,300 -89,500 -0.3
2.89
3.37
2.90
6 tháng
(2025-08-01) 		-0.45 -13.43% 69,364,700 -90,800 -0.3
2.83
3.40
2.90
12 tháng
(2025-02-03) 		0.48 19.83% 168,904,000 -105,400 -0.3
2.42
3.42
2.90
24 tháng
(2024-02-15) 		-0.70 -19.44% 281,445,200 -105,900 -0.3
2.33
3.89
2.90
36 tháng
(2023-02-13) 		-0.56 -16.18% 789,415,100 -107,627 -0.3
2.33
6.39
2.90
60 tháng
(2021-02-23) 		-0.42 -12.56% 2,469,491,200 -1,443,067 -19.2
2.33
20.76
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
2.86
 1,023,100 3.06 3.09 2.86 0 0 0
19/01/2018
3.06
 418,780 3.11 3.15 3.06 2,000 0 0.0
18/01/2018
3.11
 600,280 3.19 3.19 3.08 0 0 0
17/01/2018
3.19
 579,670 3.23 3.24 3.17 0 0 0
16/01/2018
3.23
 477,850 3.23 3.28 3.22 0 0 0
15/01/2018
3.23
 531,750 3.26 3.28 3.23 1,000 70,000 -0.2
12/01/2018
3.26
 535,830 3.26 3.30 3.24 0 0 0
11/01/2018
3.26
 344,990 3.25 3.29 3.24 0 3,910 -0.0
10/01/2018
3.25
 502,450 3.24 3.27 3.24 20 0 0
09/01/2018
3.24
 777,310 3.25 3.25 3.22 0 0 0
08/01/2018
3.25
 455,060 3.29 3.33 3.25 0 0 0
05/01/2018
3.29
 386,160 3.28 3.33 3.26 0 0 0
04/01/2018
3.28
 1,192,780 3.25 3.33 3.22 0 0 0
03/01/2018
3.25
 575,820 3.31 3.33 3.25 900 0 0.0
02/01/2018
3.31
 375,730 3.33 3.37 3.31 0 0 0
29/12/2017
3.33
 598,790 3.35 3.40 3.33 0 0 0
28/12/2017
3.35
 396,670 3.38 3.38 3.35 0 0 0
27/12/2017
3.38
 496,960 3.42 3.42 3.38 0 0 0
26/12/2017
3.42
 411,360 3.46 3.50 3.41 0 0 0
25/12/2017
3.46
 448,280 3.40 3.56 3.46 0 0 0
22/12/2017
3.40
 660,220 3.37 3.55 3.37 0 0 0
21/12/2017
3.37
 308,590 3.37 3.40 3.35 500 0 0.0
20/12/2017
3.37
 588,720 3.40 3.41 3.37 0 0 0
19/12/2017
3.40
 397,460 3.43 3.45 3.39 0 0 0
18/12/2017
3.43
 318,130 3.41 3.48 3.42 0 0 0
15/12/2017
3.41
 400,000 3.43 3.45 3.39 0 0 0
14/12/2017
3.43
 422,600 3.40 3.43 3.36 0 0 0
13/12/2017
3.40
 475,320 3.40 3.49 3.37 0 0 0
12/12/2017
3.40
 870,660 3.47 3.51 3.29 0 0 0
11/12/2017
3.47
 410,330 3.51 3.54 3.42 0 0 0
08/12/2017
3.51
 510,880 3.50 3.63 3.50 0 0 0
07/12/2017
3.50
 1,073,230 3.50 3.69 3.50 0 0 0
06/12/2017
3.50
 865,660 3.63 3.65 3.48 0 0 0
05/12/2017
3.63
 997,850 3.70 3.81 3.61 0 11,330 -0.0
04/12/2017
3.70
 2,227,360 3.57 3.76 3.54 12,720 0 0.1
01/12/2017
3.57
 1,011,560 3.57 3.57 3.48 0 0 0
30/11/2017
3.57
 818,200 3.52 3.57 3.46 0 0 0
29/11/2017
3.52
 779,430 3.59 3.60 3.52 0 0 0
28/11/2017
3.59
 1,283,010 3.62 3.71 3.57 0 0 0
27/11/2017
3.62
 2,091,590 3.40 3.63 3.38 0 3,000 -0.0
24/11/2017
3.40
 518,780 3.40 3.42 3.35 0 0 0
23/11/2017
3.40
 500,430 3.37 3.46 3.34 0 0 0
22/11/2017
3.37
 581,760 3.41 3.42 3.35 0 0 0
21/11/2017
3.41
 640,520 3.55 3.63 3.41 0 0 0
20/11/2017
3.55
 756,310 3.47 3.63 3.47 0 0 0
17/11/2017
3.47
 1,178,150 3.29 3.51 3.29 0 0 0
16/11/2017
3.29
 630,150 3.24 3.35 3.19 0 0 0
15/11/2017
3.24
 256,060 3.18 3.28 3.18 0 0 0
14/11/2017
3.18
 306,100 3.17 3.24 3.15 0 0 0
13/11/2017
3.17
 398,600 3.35 3.35 3.17 1,500 0 0.0
10/11/2017
3.35
 583,660 3.31 3.37 3.24 0 0 0
09/11/2017
3.31
 602,040 3.42 3.42 3.29 0 0 0
08/11/2017
3.42
 364,740 3.51 3.51 3.33 0 0 0
07/11/2017
3.51
 1,351,610 3.31 3.53 3.31 10,000 0 0.0
06/11/2017
3.31
 436,370 3.15 3.34 3.15 0 0 0
03/11/2017
3.15
 718,070 3.10 3.21 3.00 0 0 0
02/11/2017
3.10
 918,540 3.22 3.32 3.10 0 0 0
01/11/2017
3.22
 1,125,820 3.42 3.60 3.22 11,490 0 0.0
31/10/2017
3.42
 1,412,750 3.60 3.60 3.42 0 0 0
30/10/2017
3.60
 866,140 3.69 3.77 3.60 0 0 0
27/10/2017
3.69
 661,560 3.67 3.78 3.67 0 0 0
26/10/2017
3.67
 1,164,990 3.76 3.78 3.61 0 0 0
25/10/2017
3.76
 442,590 3.77 3.79 3.74 0 0 0
24/10/2017
3.77
 681,220 3.74 3.81 3.72 0 0 0
23/10/2017
3.74
 1,432,940 3.93 3.93 3.74 0 0 0
20/10/2017
3.93
 1,092,790 4.05 4.15 3.92 0 0 0
19/10/2017
4.05
 1,081,540 4.04 4.22 3.96 0 0 0
18/10/2017
4.04
 876,230 4.19 4.31 4.02 0 0 0
17/10/2017
4.19
 2,373,970 4.13 4.42 4.19 0 700 -0.0
16/10/2017
4.13
 2,139,650 3.86 4.13 3.86 0 0 0
13/10/2017
3.86
 600,370 3.85 3.91 3.84 0 0 0
12/10/2017
3.85
 502,940 3.83 3.94 3.83 0 0 0
11/10/2017
3.83
 753,710 3.77 3.96 3.78 0 0 0
10/10/2017
3.77
 692,520 3.77 3.81 3.74 700 700 0
09/10/2017
3.77
 1,190,470 3.85 3.86 3.71 0 0 0
06/10/2017
3.85
 687,020 3.85 3.89 3.80 0 0 0
05/10/2017
3.85
 1,976,950 3.78 4.04 3.85 0 11,000 -0.0
04/10/2017
3.78
 1,161,060 3.54 3.78 3.54 0 0 0
03/10/2017
3.54
 1,871,310 3.69 3.69 3.47 0 0 0
02/10/2017
3.69
 1,515,780 3.74 3.85 3.58 10,080 0 0.0
29/09/2017
3.74
 1,774,690 3.98 4.04 3.74 1,700 3,000 -0.0
28/09/2017
3.98
 2,342,620 4.15 4.22 3.98 0 0 0
27/09/2017
4.15
 998,150 4.21 4.31 4.13 0 0 0
26/09/2017
4.21
 1,539,740 4.29 4.39 4.14 3,000 0 0.0
25/09/2017
4.29
 1,106,510 4.47 4.47 4.27 0 0 0
22/09/2017
4.47
 1,413,900 4.50 4.57 4.46 0 0 0
21/09/2017
4.50
 1,565,990 4.58 4.64 4.50 0 3,000 -0.0
20/09/2017
4.58
 2,128,520 4.53 4.70 4.53 0 0 0
19/09/2017
4.53
 3,832,700 4.42 4.73 4.53 0 200,000 -1.1
18/09/2017
4.42
 1,866,290 4.13 4.42 4.13 0 200 -0.0
15/09/2017
4.13
 542,090 4.18 4.18 4.11 0 0 0
14/09/2017
4.18
 1,043,170 4.09 4.22 4.04 0 0 0
13/09/2017
4.09
 1,071,740 4.07 4.09 4.03 0 0 0
12/09/2017
4.07
 519,280 4.04 4.13 4.04 0 0 0
11/09/2017
4.04
 958,980 4.24 4.24 4.04 0 0 0
08/09/2017
4.24
 953,020 4.26 4.30 4.22 0 7,720 -0.0
07/09/2017
4.26
 1,025,270 4.22 4.37 4.18 0 12,280 -0.1
06/09/2017
4.22
 1,189,840 4.13 4.22 4.00 0 0 0
05/09/2017
4.13
 996,020 4.27 4.30 4.13 12,800 0 0.1
01/09/2017
4.27
 1,187,940 4.27 4.31 4.19 20,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |