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)
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
10/07/2015
13.17
 1,053,780 13.37 13.58 13.03 0 0 0
09/07/2015
13.37
 757,840 13.30 13.65 13.30 200 0 0.0
08/07/2015
13.30
 773,260 13.78 13.78 13.30 0 0 0
07/07/2015
13.78
 505,960 13.78 13.78 13.65 0 0 0
06/07/2015
13.78
 544,340 14.05 14.05 13.71 0 0 0
03/07/2015
14.05
 606,840 13.65 14.19 13.44 0 0 0
02/07/2015
13.65
 648,920 13.71 13.71 13.30 0 0 0
01/07/2015
13.71
 764,780 13.65 13.99 13.44 0 8,000 -0.2
30/06/2015
13.65
 650,450 14.19 14.19 13.58 0 0 0
29/06/2015
14.19
 319,080 14.33 14.33 13.92 0 0 0
26/06/2015
14.33
 382,460 14.19 14.67 14.12 0 4,000 -0.1
25/06/2015
14.19
 540,990 14.33 14.33 13.92 0 0 0
24/06/2015
14.33
 817,860 14.81 14.81 14.05 0 0 0
23/06/2015
14.81
 1,149,920 15.21 15.21 14.60 0 0 0
22/06/2015
15.21
 772,340 15.69 15.69 15.21 0 0 0
19/06/2015
15.69
 1,244,440 15.96 16.58 15.62 600 0 0.0
18/06/2015
15.96
 1,616,130 14.94 15.96 14.81 0 0 0
17/06/2015
14.94
 1,126,850 15.08 15.21 14.74 0 0 0
16/06/2015
15.08
 2,301,680 15.69 15.76 15.08 0 41,400 -0.9
15/06/2015
15.69
 564,870 15.96 16.10 15.62 0 8,300 -0.2
12/06/2015
15.96
 1,020,790 15.62 16.31 15.69 303,090 0 7.0
11/06/2015
15.62
 544,820 14.94 15.96 14.87 5,000 0 0.1
10/06/2015
14.94
 264,370 14.94 15.01 14.60 0 2,000 -0.0
09/06/2015
14.94
 318,250 15.42 15.42 14.81 0 3,000 -0.1
08/06/2015
15.42
 671,140 15.15 15.69 15.15 0 900 -0.0
05/06/2015
15.15
 462,160 15.15 15.21 14.74 0 3,600 -0.1
04/06/2015
15.15
 459,040 14.94 15.28 14.87 0 0 0
03/06/2015
14.94
 367,260 14.46 14.94 14.33 2,000 0 0.0
02/06/2015
14.46
 1,105,720 14.26 14.87 14.19 339,430 0 7.2
01/06/2015
14.26
 352,240 14.60 14.67 14.19 0 0 0
29/05/2015
14.60
 220,300 14.94 14.94 14.53 0 0 0
28/05/2015
14.94
 546,860 14.94 15.15 14.74 10,500 2,340 0.2
27/05/2015
14.94
 1,102,160 13.99 14.94 13.92 300,030 130 6.3
26/05/2015
13.99
 375,790 14.53 14.53 13.71 0 0 0
25/05/2015
14.53
 323,910 14.81 14.81 14.19 0 0 0
22/05/2015
14.81
 422,580 15.01 15.01 14.60 200,000 0 4.3
21/05/2015
15.01
 896,800 15.35 15.35 14.33 0 0 0
20/05/2015
15.35
 500,870 15.21 15.49 14.40 0 0 0
19/05/2015
15.21
 570,840 14.94 15.28 14.67 153,800 0 3.3
18/05/2015
14.94
 611,740 15.15 15.28 14.74 150,000 90,030 1.3
15/05/2015
15.15
 390,320 15.42 15.83 15.15 0 0 0
14/05/2015
15.42
 584,220 14.46 15.42 14.67 0 0 0
13/05/2015
14.46
 206,020 14.67 14.81 14.46 0 0 0
12/05/2015
14.67
 277,440 14.81 14.94 14.46 0 0 0
11/05/2015
14.81
 598,620 14.60 14.87 14.60 200,000 0 4.3
08/05/2015
14.60
 226,360 14.53 14.67 14.26 0 0 0
07/05/2015
14.53
 219,180 14.19 14.53 13.99 0 0 0
06/05/2015
14.19
 245,230 14.33 14.33 13.92 0 0 0
05/05/2015
14.33
 297,640 14.26 14.46 13.65 0 0 0
04/05/2015
14.26
 448,850 15.28 15.56 14.26 0 0 0
27/04/2015
15.28
 139,710 15.28 15.49 15.15 0 0 0
24/04/2015
15.28
 226,440 15.15 15.62 15.15 0 5,500 -0.1
23/04/2015
15.15
 298,250 15.49 15.69 15.15 0 0 0
22/04/2015
15.49
 303,850 16.03 16.03 15.49 0 0 0
21/04/2015
16.03
 342,330 16.31 16.31 15.83 0 0 0
20/04/2015
16.31
 416,440 15.90 16.37 15.83 0 0 0
17/04/2015
15.90
 495,750 14.87 15.90 15.01 0 5,500 -0.1
16/04/2015
14.87
 414,490 15.62 15.69 14.87 0 13,000 -0.3
15/04/2015
15.62
 299,120 15.56 15.69 15.35 0 0 0
14/04/2015
15.56
 386,340 15.69 16.03 15.28 2,000 0 0.0
13/04/2015
15.69
 641,080 16.58 16.72 15.69 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |