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)
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
25/01/2016
14.02
 2,834,700 13.12 14.02 13.21 2,000 0 0.0
22/01/2016
13.12
 2,443,300 13.03 13.30 12.40 119,000 10,000 1.6
21/01/2016
13.03
 2,140,090 13.48 13.48 12.67 0 0 0
20/01/2016
13.48
 2,301,740 13.48 13.57 13.12 0 0 0
19/01/2016
13.48
 2,715,350 12.94 13.48 12.76 0 0 0
18/01/2016
12.94
 1,513,860 13.66 13.66 12.76 10,000 0 0.1
15/01/2016
13.66
 1,656,240 13.84 13.93 13.48 0 7,680 -0.1
14/01/2016
13.84
 2,755,520 13.66 13.84 13.12 0 0 0
13/01/2016
13.66
 2,194,770 13.39 13.93 13.12 0 0 0
12/01/2016
13.39
 4,657,190 12.58 13.39 12.49 0 0 0
11/01/2016
12.58
 5,060,740 12.31 12.58 12.13 0 0 0
08/01/2016
12.31
 4,783,910 12.31 12.58 12.13 0 0 0
07/01/2016
12.31
 1,251,760 12.13 12.49 11.95 0 0 0
06/01/2016
12.13
 681,100 11.95 12.31 11.86 0 0 0
05/01/2016
11.95
 2,014,750 12.31 12.31 11.86 0 2,400 -0.0
04/01/2016
12.31
 1,126,510 12.49 12.85 12.31 122,500 2,000 1.7
31/12/2015
12.49
 1,152,100 12.13 12.49 12.13 0 0 0
30/12/2015
12.13
 1,368,670 11.86 12.40 12.04 0 0 0
29/12/2015
11.86
 405,870 11.68 11.95 11.68 0 0 0
28/12/2015
11.68
 1,019,100 11.59 11.95 11.68 0 0 0
25/12/2015
11.59
 707,850 11.68 11.86 11.59 0 0 0
24/12/2015
11.68
 746,700 11.68 11.86 11.59 0 0 0
23/12/2015
11.68
 755,210 11.41 11.68 11.41 2,000 0 0.0
22/12/2015
11.41
 531,060 11.33 11.50 11.24 0 0 0
21/12/2015
11.33
 1,842,000 11.50 11.59 11.33 0 0 0
18/12/2015
11.50
 1,546,350 11.59 11.59 11.24 0 0 0
17/12/2015
11.59
 1,007,180 11.59 11.68 11.50 0 0 0
16/12/2015
11.59
 1,333,670 11.59 11.86 11.50 3,000 0 0.0
15/12/2015
11.59
 924,110 11.24 11.86 11.24 0 0 0
14/12/2015
11.24
 637,100 11.06 11.24 10.88 0 0 0
11/12/2015
11.06
 2,278,250 11.59 11.59 10.88 0 5,000 -0.1
10/12/2015
11.59
 1,999,540 12.40 12.49 11.59 0 0 0
09/12/2015
12.40
 1,223,210 12.85 12.94 12.40 0 5,000 -0.1
08/12/2015
12.85
 898,370 12.49 12.85 12.31 0 20,000 -0.3
07/12/2015
12.49
 1,529,620 12.67 13.03 12.40 0 0 0
04/12/2015
12.67
 1,057,210 12.94 12.94 12.67 3,000 30,000 -0.4
03/12/2015
12.94
 958,560 13.12 13.21 12.85 27,000 0 0.4
02/12/2015
13.12
 2,209,320 12.76 13.30 12.76 10,000 0 0.1
01/12/2015
12.76
 1,343,380 12.58 12.76 12.40 690 0 0.0
30/11/2015
12.58
 1,984,870 12.85 12.85 12.40 0 1,500 -0.0
27/11/2015
12.85
 3,387,210 12.49 13.30 12.40 30,000 31,500 -0.0
26/11/2015
12.49
 2,113,320 12.67 12.85 12.40 10,000 0 0.1
25/11/2015
12.67
 3,587,930 12.22 12.76 12.22 1,500 4,000 -0.0
24/11/2015
12.22
 1,826,650 12.40 12.67 12.13 0 0 0
23/11/2015
12.40
 2,603,280 11.59 12.40 11.86 30,000 0 0.4
20/11/2015
11.59
 2,606,540 10.88 11.59 10.79 1,500 0 0.0
19/11/2015
10.88
 770,980 10.88 10.88 10.70 0 0 0
18/11/2015
10.88
 506,630 10.97 10.97 10.79 0 0 0
17/11/2015
10.97
 1,096,930 10.88 11.06 10.88 0 0 0
16/11/2015
10.88
 1,488,850 10.79 11.15 10.70 0 0 0
13/11/2015
10.79
 1,213,540 10.52 10.88 10.43 0 0 0
12/11/2015
10.52
 541,720 10.43 10.52 10.16 0 0 0
11/11/2015
10.43
 312,480 10.43 10.43 10.25 0 0 0
10/11/2015
10.43
 195,490 10.61 10.61 10.43 0 0 0
09/11/2015
10.61
 360,940 10.43 10.61 10.43 0 0 0
06/11/2015
10.43
 955,790 10.79 10.88 10.43 200 0 0.0
05/11/2015
10.79
 443,290 10.97 11.06 10.79 0 0 0
04/11/2015
10.97
 844,770 10.97 11.15 10.97 0 0 0
03/11/2015
10.97
 874,110 10.97 11.06 10.79 200 0 0.0
02/11/2015
10.97
 673,590 11.06 11.24 10.97 0 0 0
30/10/2015
11.06
 747,160 11.06 11.15 10.97 200 0 0.0
29/10/2015
11.06
 1,950,340 10.79 11.24 10.79 200 120 0.0
28/10/2015
10.79
 682,440 10.88 11.06 10.70 200 0 0.0
27/10/2015
10.88
 1,831,050 10.70 11.06 10.70 0 0 0
26/10/2015
10.70
 2,708,940 10.25 10.70 10.25 520 0 0.0
23/10/2015
10.25
 911,060 10.25 10.43 10.25 0 0 0
22/10/2015
10.25
 426,390 10.34 10.43 10.25 0 0 0
21/10/2015
10.34
 734,540 10.25 10.43 10.25 0 0 0
20/10/2015
10.25
 537,760 10.34 10.34 10.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |