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

2.32
-0.03
(-1.28%)
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
(2026-05-19) 		0.04 1.74% 7,479,200 -200 0
2.20
2.51
2.35
2 tháng
(2026-04-20) 		-0.06 -2.50% 9,666,300 -200 0
2.20
2.51
2.35
3 tháng
(2026-03-20) 		-0.16 -6.40% 13,079,600 -200 0
2.20
2.58
2.35
6 tháng
(2025-12-22) 		-0.81 -25.71% 28,720,400 -9,700 -0.0
2.20
3.23
2.35
12 tháng
(2025-06-23) 		-0.48 -17.02% 124,990,700 -91,000 -0.3
2.20
3.42
2.35
24 tháng
(2024-06-28) 		-0.72 -23.53% 231,915,900 -106,100 -0.3
2.20
3.42
2.35
36 tháng
(2023-07-04) 		-2.34 -50% 631,017,100 -106,200 -0.3
2.20
6.39
2.35
60 tháng
(2021-07-14) 		-6.47 -73.43% 2,083,628,300 -2,823,267 -31.4
2.20
20.76
2.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2010
7.64
 15,980 7.72 7.82 7.61 0 0 0
03/06/2010
7.72
 34,650 7.82 7.95 7.69 0 0 0
02/06/2010
7.82
 20,420 7.87 7.97 7.72 0 0 0
01/06/2010
7.87
 26,380 7.61 7.87 7.64 0 0 0
31/05/2010
7.61
 31,710 7.87 7.97 7.61 0 0 0
28/05/2010
7.87
 89,740 7.51 7.87 7.84 0 0 0
27/05/2010
7.51
 36,910 7.56 7.79 7.51 0 0 0
26/05/2010
7.56
 29,640 7.22 7.56 7.46 0 0 0
25/05/2010
7.22
 53,680 7.33 7.46 7.22 100 0 0.0
24/05/2010
7.33
 22,670 7.38 7.59 7.22 0 0 0
21/05/2010
7.38
 145,820 7.77 7.77 7.38 0 0 0
20/05/2010
7.77
 169,790 7.77 7.77 7.38 50 0 0.0
19/05/2010
7.77
 129,290 8.16 8.16 7.77 0 0 0
18/05/2010
8.16
 70,640 8.26 8.26 8.08 0 0 0
17/05/2010
8.26
 84,450 8.47 8.47 8.10 50 0 0.0
14/05/2010
8.47
 225,930 8.44 8.67 8.44 0 0 0
13/05/2010
8.44
 367,050 8.88 8.88 8.44 0 0 0
12/05/2010
8.88
 94,480 9.35 9.35 8.88 0 5,000 -0.2
11/05/2010
9.35
 216,100 9.81 10.10 9.35 1,110 0 0.0
10/05/2010
9.81
 486,880 9.35 9.81 9.71 5,000 0 0.2
07/05/2010
9.35
 676,070 8.91 9.35 8.93 0 0 0
06/05/2010
8.91
 296,400 8.49 8.91 8.49 5,000 0 0.2
05/05/2010
8.49
 133,750 8.54 8.65 8.49 0 0 0
04/05/2010
8.54
 158,440 8.75 8.85 8.54 0 0 0
29/04/2010
8.75
 87,990 8.96 8.96 8.70 0 0 0
28/04/2010
8.96
 178,070 8.54 8.96 8.54 0 0 0
27/04/2010
8.54
 86,710 8.49 8.78 8.49 0 0 0
26/04/2010
8.49
 106,530 8.75 8.85 8.41 0 0 0
22/04/2010
8.75
 154,900 8.80 9.06 8.75 280 0 0.0
21/04/2010
8.80
 137,140 9.06 9.16 8.75 0 2,000 -0.1
20/04/2010
9.06
 181,460 9.27 9.29 8.83 0 0 0
19/04/2010
9.27
 300,760 9.73 9.73 9.27 0 0 0
16/04/2010
9.73
 578,530 9.29 9.73 9.58 0 0 0
15/04/2010
9.29
 475,310 8.85 9.29 9.29 2,000 1,000 0.0
14/04/2010
8.85
 179,130 8.75 8.91 8.67 0 0 0
13/04/2010
8.75
 195,890 8.83 9.01 8.75 5,000 200 0.2
12/04/2010
8.83
 201,080 8.65 8.91 8.65 0 0 0
09/04/2010
8.65
 61,920 8.83 8.98 8.65 0 0 0
08/04/2010
8.83
 275,880 8.60 8.88 8.60 0 0 0
07/04/2010
8.60
 40,030 8.41 8.65 8.26 0 0 0
06/04/2010
8.41
 49,770 8.54 8.54 8.23 0 3,000 -0.1
05/04/2010
8.54
 40,410 8.49 8.54 8.28 0 1,500 -0.0
02/04/2010
8.49
 22,020 8.34 8.70 8.16 10 0 0.0
01/04/2010
8.34
 101,480 8.67 8.67 8.26 0 7,000 -0.2
31/03/2010
8.67
 41,940 8.65 8.88 8.34 30 0 0.0
30/03/2010
8.65
 20,000 9.06 9.06 8.65 100 0 0.0
29/03/2010
9.06
 27,700 9.06 9.06 8.80 1,010 0 0.0
26/03/2010
9.06
 156,290 8.80 9.11 8.70 0 0 0
25/03/2010
8.80
 100,490 8.67 8.93 8.54 0 2,000 -0.1
24/03/2010
8.67
 45,590 8.62 8.80 8.36 0 0 0
23/03/2010
8.62
 109,390 9.06 9.06 8.62 0 10 -0.0
22/03/2010
9.06
 122,140 8.96 9.24 8.96 3,500 5,000 -0.1
19/03/2010
8.96
 189,930 8.54 8.96 8.67 0 5,440 -0.2
18/03/2010
8.54
 178,070 8.16 8.54 8.16 5,000 35,550 -1.0
17/03/2010
8.16
 100,880 7.90 8.28 7.87 0 28,990 -0.9
16/03/2010
7.90
 35,830 8.18 8.18 7.90 0 22,780 -0.7
15/03/2010
8.18
 83,290 8.21 8.57 8.18 0 49,500 -1.6
12/03/2010
8.21
 63,100 8.16 8.28 8.16 0 49,600 -1.6
11/03/2010
8.16
 104,120 7.77 8.16 7.77 0 63,280 -2.0
10/03/2010
7.77
 45,460 8.05 8.23 7.77 0 27,100 -0.8
09/03/2010
8.05
 50,300 8.10 8.18 8.05 0 10,960 -0.3
08/03/2010
8.10
 15,610 8.03 8.16 7.97 0 4,700 -0.1
05/03/2010
8.03
 5,550 8.10 8.10 7.90 0 0 0
04/03/2010
8.10
 10,630 8.08 8.16 8.03 0 0 0
03/03/2010
8.08
 2,810 8.13 8.18 7.92 0 0 0
02/03/2010
8.13
 9,320 8.05 8.16 7.90 10 0 0.0
01/03/2010
8.05
 14,220 7.90 8.13 7.90 0 4,280 -0.1
26/02/2010
7.90
 5,600 7.90 7.90 7.72 210 840 -0.0
25/02/2010
7.90
 7,690 7.90 8.16 7.90 0 200 -0.0
24/02/2010
7.90
 42,790 7.53 7.90 7.51 0 0 0
23/02/2010
7.53
 17,620 7.77 7.77 7.46 1,120 0 0.0
22/02/2010
7.77
 15,410 8.03 8.10 7.72 0 0 0
12/02/2010
8.03
 1,350 7.90 8.03 7.64 0 500 -0.0
11/02/2010
7.90
 430 7.66 7.95 7.51 0 0 0
10/02/2010
7.66
 4,330 7.56 7.90 7.66 0 0 0
09/02/2010
7.56
 12,080 7.77 7.77 7.43 500 0 0.0
08/02/2010
7.77
 20,820 7.90 7.90 7.64 0 890 -0.0
05/02/2010
7.90
 18,010 8.03 8.03 7.77 10 0 0.0
04/02/2010
8.03
 5,690 8.08 8.28 7.77 0 500 -0.0
03/02/2010
8.08
 25,680 7.77 8.13 7.90 0 0 0
02/02/2010
7.77
 9,600 8.10 8.10 7.72 10 0 0.0
01/02/2010
8.10
 52,160 7.84 8.10 7.51 0 0 0
29/01/2010
7.84
 30,930 7.79 7.95 7.79 0 0 0
28/01/2010
7.79
 51,690 7.46 7.82 7.51 4,890 0 0.1
27/01/2010
7.46
 6,930 7.77 7.77 7.43 100 0 0.0
26/01/2010
7.77
 35,040 7.56 7.79 7.25 2,000 0 0.1
25/01/2010
7.56
 4,160 7.25 7.56 7.30 0 0 0
22/01/2010
7.25
 14,480 7.43 7.51 7.17 0 0 0
21/01/2010
7.43
 14,440 7.72 7.72 7.43 0 0 0
20/01/2010
7.72
 40,050 7.77 7.97 7.59 0 0 0
19/01/2010
7.77
 8,020 7.97 8.21 7.74 0 0 0
18/01/2010
7.97
 29,820 8.39 8.39 7.97 0 0 0
15/01/2010
8.39
 3,850 8.44 8.44 8.16 0 0 0
14/01/2010
8.44
 9,260 8.13 8.44 8.13 0 0 0
13/01/2010: Cổ tức tiền mặt tỉ lệ: 20%
13/01/2010
8.13
 45,120 8.54 8.54 8.13 0 0 0
12/01/2010
8.54
 23,020 8.54 8.76 8.42 0 0 0
11/01/2010
8.54
 87,910 8.79 8.79 8.42 0 0 0
08/01/2010
8.79
 67,220 9.01 9.15 8.79 0 9,000 -0.3
07/01/2010
9.01
 91,920 9.03 9.03 8.84 400 0 0.0
06/01/2010
9.03
 29,440 9.28 9.28 8.96 0 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |