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

2.89
-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)
23/06/2016
5.93
 1,788,290 6.02 6.11 5.84 100 0 0.0
22/06/2016
6.02
 1,411,960 6.20 6.29 6.02 5,210 120 0.0
21/06/2016
6.20
 1,147,570 6.20 6.47 6.20 3,200 0 0.0
20/06/2016
6.20
 1,237,320 6.38 6.47 6.20 30 0 0.0
17/06/2016
6.38
 1,364,670 6.47 6.56 6.29 6,100 0 0.0
16/06/2016
6.47
 1,700,350 6.56 6.56 6.47 1,200 11,000 -0.1
15/06/2016
6.56
 973,940 6.56 6.65 6.47 0 3,000 -0.0
14/06/2016
6.56
 666,090 6.56 6.65 6.56 0 0 0
13/06/2016
6.56
 1,286,450 6.65 6.74 6.56 5,000 0 0.0
10/06/2016
6.65
 2,395,840 6.47 6.83 6.47 154,030 3,000 1.1
09/06/2016
6.47
 939,170 6.56 6.56 6.47 50 0 0.0
08/06/2016
6.56
 1,340,140 6.47 6.65 6.47 11,000 0 0.1
07/06/2016
6.47
 1,077,020 6.38 6.56 6.47 230 0 0.0
06/06/2016
6.38
 1,587,210 6.56 6.56 6.38 200 0 0.0
03/06/2016
6.56
 1,545,880 6.56 6.65 6.56 500 0 0.0
02/06/2016
6.56
 1,639,690 6.38 6.74 6.47 0 1,000 -0.0
01/06/2016
6.38
 2,355,950 6.47 6.47 6.29 0 20,000 -0.1
31/05/2016
6.47
 1,424,470 6.65 6.74 6.47 300 0 0.0
30/05/2016
6.65
 1,805,850 6.65 6.74 6.56 0 3,000 -0.0
27/05/2016
6.65
 2,561,340 6.56 6.74 6.56 0 35,000 -0.3
26/05/2016
6.56
 3,605,460 6.92 6.92 6.56 300 6,000 -0.0
25/05/2016
6.92
 2,230,130 7.01 7.10 6.83 6,300 0 0.0
24/05/2016
7.01
 2,788,980 6.92 7.01 6.83 5,300 0 0.0
23/05/2016
6.92
 3,189,400 7.19 7.19 6.92 250 0 0.0
20/05/2016
7.19
 4,050,900 7.46 7.46 7.10 5,000 8,000 -0.0
19/05/2016
7.46
 9,148,330 7.55 7.73 7.28 48,000 100 0.4
18/05/2016
7.55
 2,541,120 7.10 7.55 7.55 0 100 -0.0
17/05/2016
7.10
 5,646,720 6.92 7.19 6.83 4,530 20,000 -0.1
16/05/2016
6.92
 6,081,090 7.19 7.19 6.92 10,000 0 0.1
13/05/2016
7.19
 7,086,520 7.37 7.46 7.10 20,000 5,000 0.1
12/05/2016
7.37
 7,429,250 6.92 7.37 7.19 48,000 0 0.4
11/05/2016
6.92
 6,255,610 6.47 6.92 6.65 0 0 0
10/05/2016
6.47
 4,074,530 6.47 6.56 6.20 5,000 10,100 -0.0
09/05/2016
6.47
 3,510,550 6.74 6.74 6.38 200 0 0.0
06/05/2016
6.74
 3,222,400 6.74 6.92 6.65 54,900 0 0.4
05/05/2016
6.74
 3,848,450 7.10 7.10 6.74 26,200 0 0.2
04/05/2016
7.10
 2,576,410 7.28 7.28 7.10 24,870 0 0.2
29/04/2016
7.28
 2,288,160 7.28 7.37 7.10 100 0 0.0
28/04/2016
7.28
 1,899,530 7.46 7.55 7.19 9,900 9,070 0.0
27/04/2016
7.46
 2,040,960 7.46 7.46 7.19 13,000 0 0.1
26/04/2016
7.46
 3,112,740 7.37 7.64 7.19 21,100 8,000 0.1
25/04/2016
7.37
 2,426,450 7.55 7.73 7.37 100 0 0.0
22/04/2016
7.55
 2,104,080 7.64 7.73 7.46 0 0 0
21/04/2016
7.64
 1,591,520 7.82 7.82 7.64 6,000 0 0.1
20/04/2016
7.82
 2,629,960 7.55 7.82 7.46 176,000 0 1.5
19/04/2016
7.55
 2,250,000 8.00 8.00 7.55 77,090 100 0.7
15/04/2016
8.00
 4,311,490 8.18 8.18 8.00 162,100 0 1.5
14/04/2016
8.18
 4,899,160 7.91 8.27 7.91 161,000 100 1.5
13/04/2016
7.91
 4,015,790 7.46 7.91 7.19 0 850 -0.0
12/04/2016
7.46
 2,688,070 8.00 8.00 7.46 100 0 0.0
11/04/2016
8.00
 1,769,270 8.27 8.27 8.00 100 0 0.0
08/04/2016
8.27
 1,792,540 8.36 8.45 8.09 0 0 0
07/04/2016
8.36
 2,635,470 8.27 8.63 8.36 201,000 2,000 1.9
06/04/2016
8.27
 2,348,810 7.73 8.27 7.82 0 0 0
05/04/2016
7.73
 3,462,810 8.09 8.09 7.55 0 0 0
04/04/2016
8.09
 1,932,920 8.63 8.63 8.09 0 0 0
01/04/2016
8.63
 2,229,260 9.26 9.26 8.63 18,000 0 0.2
31/03/2016
9.26
 2,505,440 9.89 9.98 9.26 165,850 0 1.8
30/03/2016
9.89
 8,116,490 10.16 10.16 9.53 2,200 0 0.0
29/03/2016
10.16
 3,450,470 10.88 10.88 10.16 176,000 0 2.0
28/03/2016
10.88
 2,527,540 11.15 11.15 10.88 0 0 0
25/03/2016
11.15
 2,785,480 11.33 11.33 10.97 0 0 0
24/03/2016
11.33
 2,555,880 11.15 11.33 10.97 0 0 0
23/03/2016
11.15
 2,994,720 11.15 11.24 10.88 98,000 0 1.2
22/03/2016
11.15
 4,183,120 11.68 11.68 10.88 21,000 0 0.3
21/03/2016
11.68
 2,711,670 12.22 12.22 11.68 0 0 0
18/03/2016
12.22
 2,507,170 12.22 12.22 11.95 0 0 0
17/03/2016
12.22
 2,972,240 12.49 12.67 12.22 30,000 0 0.4
16/03/2016
12.49
 4,821,580 11.95 12.58 11.68 0 0 0
15/03/2016
11.95
 2,321,550 12.22 12.22 11.68 0 0 0
14/03/2016
12.22
 2,421,390 12.40 12.40 12.04 0 0 0
11/03/2016
12.40
 2,357,560 12.40 12.49 12.13 0 0 0
10/03/2016
12.40
 1,927,720 12.04 12.40 11.86 2,300 0 0.0
09/03/2016
12.04
 3,288,410 12.58 12.85 11.95 42,900 0 0.6
08/03/2016
12.58
 3,200,780 13.48 13.48 12.58 0 0 0
07/03/2016
13.48
 3,972,600 14.47 14.47 13.48 0 0 0
04/03/2016
14.47
 1,895,470 14.38 14.74 14.02 0 0 0
03/03/2016
14.38
 1,873,830 14.83 14.92 14.02 0 0 0
02/03/2016
14.83
 4,972,690 15.55 15.55 14.47 0 16,530 -0.3
01/03/2016
15.55
 3,521,590 16.72 16.72 15.55 0 0 0
29/02/2016
16.72
 2,698,390 16.90 16.90 16.54 0 20,330 -0.4
26/02/2016
16.90
 4,527,880 16.90 17.26 16.54 0 0 0
25/02/2016
16.90
 2,363,290 16.81 16.90 16.54 4,000 0 0.1
24/02/2016
16.81
 2,276,920 16.72 16.90 16.54 0 0 0
23/02/2016
16.72
 3,311,580 16.27 16.72 16.00 16,000 0 0.3
22/02/2016
16.27
 2,390,580 16.27 16.36 16.09 0 0 0
19/02/2016
16.27
 2,064,290 16.18 16.45 15.91 0 0 0
18/02/2016
16.18
 2,695,140 15.82 16.18 15.46 0 4,000 -0.1
17/02/2016
15.82
 3,168,200 15.64 15.82 15.19 0 0 0
16/02/2016
15.64
 1,900,040 15.82 16.00 15.64 0 0 0
15/02/2016
15.82
 1,168,180 15.73 15.82 15.37 0 10 -0.0
05/02/2016
15.73
 1,914,000 15.19 15.73 15.19 0 0 0
04/02/2016
15.19
 1,207,030 15.10 15.37 15.10 0 0 0
03/02/2016
15.10
 1,530,980 14.65 15.10 14.29 0 0 0
02/02/2016
14.65
 1,460,080 14.74 14.83 14.47 0 0 0
01/02/2016
14.74
 2,146,280 14.47 14.83 14.38 10 3,000 -0.0
29/01/2016
14.47
 1,710,390 14.38 14.56 14.20 0 0 0
28/01/2016
14.38
 2,028,470 14.29 14.56 14.11 170 0 0.0
27/01/2016
14.29
 3,017,690 13.75 14.38 13.66 0 2,000 -0.0
26/01/2016
13.75
 1,032,890 14.02 14.02 13.30 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |