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

2.37
-0.01
(-0.42%)
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
(2026-04-06) 		-0.03 -1.24% 2,234,100 0 0
2.36
2.49
2.37
2 tháng
(2026-03-06) 		-0.17 -6.67% 6,396,200 0 0
2.36
2.58
2.37
3 tháng
(2026-02-04) 		-0.49 -17.07% 10,358,300 0 0
2.36
2.87
2.37
6 tháng
(2025-11-06) 		-0.59 -19.87% 47,453,500 -89,500 -0.3
2.36
3.37
2.37
12 tháng
(2025-05-12) 		-0.55 -18.77% 133,096,800 -105,400 -0.3
2.36
3.42
2.37
24 tháng
(2024-05-15) 		-0.80 -25.16% 243,633,600 -105,900 -0.3
2.33
3.42
2.37
36 tháng
(2023-05-22) 		-1.92 -44.65% 711,118,900 -106,000 -0.3
2.33
6.39
2.37
60 tháng
(2021-05-31) 		-13.35 -84.87% 2,221,285,100 -3,409,567 -41.0
2.33
20.76
2.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/10/2015
10.34
 602,730 10.34 10.43 10.34 0 0 0
16/10/2015
10.34
 1,194,240 10.43 10.52 10.34 0 240,380 -2.8
15/10/2015
10.43
 783,010 10.43 10.52 10.43 0 0 0
14/10/2015
10.43
 400,280 10.52 10.52 10.34 0 0 0
13/10/2015
10.52
 1,184,840 10.16 10.61 10.25 0 0 0
12/10/2015
10.16
 867,350 10.79 10.88 10.16 0 0 0
09/10/2015
10.79
 1,080,180 10.70 10.88 10.52 0 0 0
08/10/2015
10.70
 1,966,420 10.25 10.79 10.07 0 1,100 -0.0
07/10/2015
10.25
 776,330 10.25 10.25 10.07 0 0 0
06/10/2015
10.25
 668,910 10.16 10.34 9.80 0 0 0
05/10/2015
10.16
 6,124,680 10.79 10.79 10.07 0 0 0
02/10/2015
10.79
 117,370 11.50 11.50 10.79 0 0 0
01/10/2015
11.50
 53,510 11.41 11.50 11.33 0 800 -0.0
30/09/2015
11.41
 32,050 11.41 11.77 11.33 0 0 0
29/09/2015
11.41
 17,450 11.33 11.50 11.15 0 0 0
28/09/2015
11.33
 176,580 11.77 11.86 11.33 0 300 -0.0
25/09/2015
11.77
 204,820 12.13 12.13 11.77 0 0 0
24/09/2015
12.13
 112,620 12.22 12.22 12.04 0 0 0
23/09/2015
12.22
 148,690 12.22 12.40 12.13 0 0 0
22/09/2015
12.22
 109,170 12.40 12.40 12.13 0 0 0
21/09/2015
12.40
 368,290 12.67 12.67 12.13 0 0 0
18/09/2015
12.67
 304,540 12.04 12.85 12.04 0 0 0
17/09/2015
12.04
 111,700 11.86 12.04 11.86 0 0 0
16/09/2015
11.86
 78,920 11.77 11.86 11.68 0 0 0
15/09/2015
11.77
 136,340 12.04 12.04 11.77 0 0 0
14/09/2015
12.04
 134,670 12.13 12.22 11.95 0 0 0
11/09/2015
12.13
 130,910 12.22 12.22 12.04 0 0 0
10/09/2015
12.22
 101,630 12.31 12.31 12.04 0 0 0
09/09/2015
12.31
 148,750 12.22 12.40 12.13 0 0 0
08/09/2015
12.22
 169,500 12.04 12.49 11.95 0 0 0
07/09/2015
12.04
 142,900 12.13 12.13 11.95 0 0 0
04/09/2015
12.13
 96,970 12.13 12.49 11.95 0 0 0
03/09/2015
12.13
 146,650 12.49 12.49 12.13 0 0 0
01/09/2015
12.49
 183,650 12.49 12.67 12.31 0 0 0
31/08/2015
12.49
 178,010 13.12 13.12 12.49 0 0 0
28/08/2015
13.12
 238,080 13.12 13.30 12.94 0 0 0
27/08/2015
13.12
 415,850 12.94 13.48 13.12 0 80 -0.0
26/08/2015
12.94
 414,000 12.13 12.94 12.22 0 0 0
25/08/2015
12.13
 149,910 12.49 12.49 11.77 0 0 0
24/08/2015
12.49
 721,110 12.67 12.67 11.86 0 0 0
21/08/2015
12.67
 1,124,580 12.67 12.76 12.31 0 8,000 -0.1
20/08/2015
12.67
 250,340 12.94 13.12 12.67 0 0 0
19/08/2015
12.94
 562,210 13.12 13.21 12.76 780 0 0.0
18/08/2015
13.12
 490,430 13.30 13.39 13.12 0 10,130 -0.1
17/08/2015
13.30
 653,800 13.66 13.84 13.30 0 0 0
14/08/2015
13.66
 774,630 13.12 13.66 13.21 8,000 0 0.1
13/08/2015
13.12
 359,530 13.03 13.30 12.94 0 0 0
12/08/2015
13.03
 326,870 13.03 13.12 12.94 0 0 0
11/08/2015
13.03
 321,400 13.21 13.21 12.85 0 0 0
10/08/2015
13.21
 163,730 13.21 13.30 13.03 0 0 0
07/08/2015
13.21
 195,310 13.21 13.30 13.03 0 0 0
06/08/2015
13.21
 223,150 13.30 13.30 13.03 0 0 0
05/08/2015
13.30
 225,850 13.21 13.39 13.12 0 0 0
04/08/2015
13.21
 507,760 13.21 13.30 13.03 0 0 0
03/08/2015
13.21
 311,210 13.48 13.48 13.12 0 0 0
31/07/2015
13.48
 412,070 13.39 13.66 13.39 0 0 0
30/07/2015
13.39
 493,730 13.21 13.39 13.12 0 0 0
29/07/2015
13.21
 174,110 13.03 13.30 13.03 0 0 0
28/07/2015
13.03
 567,860 13.39 13.39 13.03 0 0 0
27/07/2015
13.39
 161,520 13.75 13.84 13.30 0 0 0
24/07/2015
13.75
 203,240 13.75 13.84 13.57 0 0 0
23/07/2015
13.75
 418,740 13.93 14.02 13.66 0 0 0
22/07/2015
13.93
 216,890 13.93 14.02 13.57 0 7,340 -0.1
21/07/2015
13.93
 464,420 14.38 14.47 13.93 0 251,440 -3.9
20/07/2015
14.38
 292,310 14.56 14.56 13.93 0 5,000 -0.1
17/07/2015
14.56
 405,470 14.56 14.74 14.47 0 0 0
16/07/2015
14.56
 321,470 14.29 14.56 14.38 0 0 0
15/07/2015
14.29
 460,760 14.20 14.47 14.29 0 0 0
14/07/2015
14.20
 2,152,590 14.02 14.92 14.11 0 180 -0.0
13/07/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
13/07/2015
14.02
 293,510 13.17 14.02 14.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |