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)
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
10/04/2015
16.58
 244,560 17.12 17.33 16.58 0 2,800 -0.1
09/04/2015
17.12
 376,440 17.06 17.19 16.44 0 4,200 -0.1
08/04/2015
17.06
 970,730 18.28 18.28 17.06 0 0 0
07/04/2015
18.28
 890,990 17.40 18.28 16.72 0 0 0
06/04/2015
17.40
 425,880 17.12 17.74 16.99 0 0 0
03/04/2015
17.12
 1,157,500 16.03 17.12 15.42 0 0 0
02/04/2015
16.03
 375,710 16.58 16.58 15.56 0 0 0
01/04/2015
16.58
 838,920 17.74 17.74 16.51 0 0 0
31/03/2015
17.74
 398,450 17.47 17.74 17.06 0 0 0
30/03/2015
17.47
 1,140,120 16.37 17.47 16.58 800 0 0.0
27/03/2015
16.37
 1,004,420 15.35 16.37 15.08 0 0 0
26/03/2015
15.35
 297,260 15.62 15.69 15.01 0 0 0
25/03/2015
15.62
 645,750 16.37 16.51 15.62 0 3,000 -0.1
24/03/2015
16.37
 1,225,730 16.03 16.72 16.10 0 3,000 -0.1
23/03/2015
16.03
 435,750 15.01 16.03 15.56 1,000 0 0.0
20/03/2015
15.01
 762,070 14.05 15.01 14.46 8,200 0 0.2
19/03/2015
14.05
 191,030 13.17 14.05 14.05 0 200 -0.0
18/03/2015
13.17
 10,540 12.35 13.17 13.17 0 0 0
17/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
17/03/2015
12.35
 6,340 11.54 12.35 12.35 0 0 0
16/03/2015
11.54
 515,950 11.22 11.85 11.05 200 0 0.0
13/03/2015
11.22
 261,940 11.30 11.33 11.19 0 0 0
12/03/2015
11.30
 448,470 11.22 11.35 11.05 3,500 0 0.1
11/03/2015
11.22
 382,280 11.22 11.22 11.05 0 0 0
10/03/2015
11.22
 466,780 11.24 11.24 11.11 0 0 0
09/03/2015
11.24
 423,770 11.30 11.33 11.11 0 0 0
06/03/2015
11.30
 366,410 11.38 11.41 11.16 0 0 0
05/03/2015
11.38
 501,850 11.49 11.57 11.22 0 0 0
04/03/2015
11.49
 887,570 11.43 11.52 11.19 0 0 0
03/03/2015
11.43
 633,470 11.65 11.68 11.24 0 0 0
02/03/2015
11.65
 477,400 11.79 11.93 11.43 0 0 0
27/02/2015
11.79
 190,950 11.79 11.90 11.71 0 200 -0.0
26/02/2015
11.79
 222,220 11.93 12.04 11.76 0 0 0
25/02/2015
11.93
 216,400 12.07 12.12 11.82 0 0 0
24/02/2015
12.07
 183,380 12.34 12.37 11.85 100 1,500 -0.1
13/02/2015
12.34
 231,130 12.34 12.48 12.23 0 0 0
12/02/2015
12.34
 263,330 12.28 12.48 12.31 0 1,000 -0.0
11/02/2015
12.28
 356,530 11.79 12.31 11.82 1,600 0 0.1
10/02/2015
11.79
 145,900 11.74 11.85 11.71 0 0 0
09/02/2015
11.74
 241,420 11.85 11.87 11.74 1,000 3,000 -0.1
06/02/2015
11.85
 272,730 11.90 11.98 11.85 0 1,500 -0.1
05/02/2015
11.90
 266,760 11.79 11.96 11.54 0 2,800 -0.1
04/02/2015
11.79
 368,060 12.07 12.07 11.24 1,500 0 0.1
03/02/2015
12.07
 433,130 12.34 12.37 11.49 5,000 500 0.2
02/02/2015
12.34
 444,030 12.81 12.81 11.93 2,800 1,800 0.0
30/01/2015
12.81
 181,570 13.71 13.71 12.81 0 1,500 -0.1
29/01/2015
13.71
 333,890 13.03 13.71 12.23 500 0 0.0
28/01/2015
13.03
 491,810 13.16 13.16 12.26 1,800 2,400 -0.0
27/01/2015
13.16
 529,250 13.30 13.30 12.39 1,500 1,750 -0.0
26/01/2015
13.30
 424,090 13.98 14.26 13.03 0 2,040 -0.1
23/01/2015
13.98
 581,560 14.53 14.67 13.52 2,400 1,400 0.0
22/01/2015
14.53
 240,800 14.53 14.67 13.63 1,750 0 0.1
21/01/2015
14.53
 163,190 14.94 15.08 13.98 2,040 500 0.1
20/01/2015
14.94
 286,950 14.94 15.22 13.98 1,400 0 0.1
19/01/2015
14.94
 316,300 13.98 14.94 14.94 0 0 0
16/01/2015
13.98
 452,840 13.19 13.98 13.16 0 0 0
15/01/2015
13.19
 107,650 13.19 13.30 13.19 0 0 0
14/01/2015
13.19
 79,750 13.19 13.27 13.05 0 0 0
13/01/2015
13.19
 127,420 13.35 13.41 13.16 0 0 0
12/01/2015
13.35
 303,500 13.71 13.71 12.75 0 0 0
09/01/2015
13.71
 242,480 13.24 13.98 13.27 500 0 0.0
08/01/2015
13.24
 336,440 12.39 13.24 12.45 0 0 0
07/01/2015
12.39
 339,810 11.60 12.39 11.63 0 0 0
06/01/2015
11.60
 84,990 11.52 11.60 11.49 0 0 0
05/01/2015
11.52
 101,830 11.76 11.79 11.49 0 0 0
31/12/2014
11.76
 149,610 11.00 11.76 11.02 0 0 0
30/12/2014
11.00
 85,000 10.97 11.00 10.61 0 0 0
29/12/2014
10.97
 74,120 11.19 11.30 10.94 0 0 0
26/12/2014
11.19
 49,650 11.33 11.33 11.19 0 0 0
25/12/2014
11.33
 54,420 11.38 11.38 11.19 0 0 0
24/12/2014
11.38
 75,890 11.38 11.46 11.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |