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) 		-0.28 -9.93% 4,535,600 0 0
2.38
2.85
2.55
2 tháng
(2026-01-19) 		-0.40 -13.61% 9,289,400 -9,500 -0.0
2.38
3
2.55
3 tháng
(2025-12-19) 		-0.54 -17.53% 15,906,500 -9,500 -0.0
2.38
3.23
2.55
6 tháng
(2025-09-22) 		-0.66 -20.63% 53,601,500 -89,500 -0.3
2.38
3.37
2.55
12 tháng
(2025-03-24) 		-0.11 -4.15% 164,099,800 -105,400 -0.3
2.38
3.42
2.55
24 tháng
(2024-03-29) 		-1.05 -29.25% 263,349,300 -105,900 -0.3
2.33
3.59
2.55
36 tháng
(2023-04-04) 		-0.98 -27.84% 763,917,100 -107,600 -0.3
2.33
6.39
2.55
60 tháng
(2021-04-14) 		-4.79 -65.33% 2,378,824,700 -1,637,867 -20.6
2.33
20.76
2.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2016
3.69
 2,203,920 3.95 3.95 3.69 200 0 0.0
04/08/2016
3.95
 1,513,760 4.22 4.40 3.95 20 110 -0.0
03/08/2016
4.22
 1,406,940 4.40 4.40 4.22 0 0 0
02/08/2016
4.40
 1,763,200 4.67 4.67 4.40 20 0 0.0
01/08/2016
4.67
 462,800 4.67 4.76 4.67 200 0 0.0
29/07/2016
4.67
 858,860 4.67 4.85 4.67 1,000 0 0.0
28/07/2016
4.67
 2,078,670 4.94 4.94 4.67 200 0 0.0
27/07/2016
4.94
 1,560,880 5.21 5.21 4.94 0 0 0
26/07/2016
5.21
 401,500 5.12 5.30 5.03 0 1,000 -0.0
25/07/2016
5.12
 720,090 5.21 5.30 5.12 0 0 0
22/07/2016
5.21
 1,897,080 5.30 5.30 5.03 1,500 0 0.0
21/07/2016
5.30
 1,319,640 5.57 5.57 5.30 1,000 0 0.0
20/07/2016
5.57
 2,011,380 5.57 5.66 5.39 0 16,000 -0.1
19/07/2016
5.57
 2,590,340 5.66 5.93 5.57 10,000 150,000 -0.9
18/07/2016
5.66
 2,402,370 5.30 5.66 5.48 0 0 0
15/07/2016
5.30
 1,588,590 5.03 5.30 5.03 0 6,200 -0.0
14/07/2016
5.03
 845,200 5.12 5.21 5.03 135,860 1,000 0.8
13/07/2016
5.12
 1,683,330 5.03 5.21 4.94 15,880 0 0.1
12/07/2016
5.03
 1,517,150 5.12 5.21 4.85 0 5,200 -0.0
11/07/2016
5.12
 1,066,270 5.30 5.39 5.12 0 106,000 -0.6
08/07/2016
5.30
 1,293,720 5.39 5.48 5.30 0 730 -0.0
07/07/2016
5.39
 1,266,000 5.48 5.57 5.39 0 0 0
06/07/2016
5.48
 1,433,510 5.39 5.66 5.30 6,200 1,910 0.0
05/07/2016
5.39
 2,647,050 5.30 5.66 5.21 2,000 200 0.0
04/07/2016
5.30
 908,620 5.21 5.39 5.21 0 90 -0.0
01/07/2016
5.21
 944,530 5.21 5.30 5.12 92,660 30 0.5
30/06/2016
5.21
 1,729,780 5.48 5.48 5.21 8,200 0 0.0
29/06/2016
5.48
 1,043,580 5.39 5.57 5.39 500 0 0.0
28/06/2016
5.39
 1,600,610 5.30 5.57 5.30 0 230 -0.0
27/06/2016
5.30
 2,975,530 5.57 5.57 5.21 6,200 5,000 0.0
24/06/2016
5.57
 3,578,920 5.93 6.02 5.57 5,100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |