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

3.19
0.05
(1.59%)
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
(2024-04-19) 		0.39 13.93% 8,818,800 0 0
2.80
3.19
3.19
2 tháng
(2024-03-19) 		-0.41 -11.39% 29,657,100 0 0
2.78
3.65
3.19
3 tháng
(2024-02-19) 		-0.47 -12.84% 50,183,700 0 0
2.78
3.89
3.19
6 tháng
(2023-11-20) 		-0.56 -14.93% 103,781,400 0 0
2.78
3.98
3.19
12 tháng
(2023-05-24) 		-1.09 -25.47% 463,789,100 -100 -0.0
2.78
6.39
3.19
24 tháng
(2022-05-30) 		-7.41 -69.91% 820,203,000 -5,567 -0.1
2.78
10.60
3.19
36 tháng
(2021-06-03) 		-11.69 -78.56% 1,959,615,700 -3,152,767 -38.1
2.78
20.76
3.19
60 tháng
(2019-06-14) 		1.77 124.63% 2,630,262,330 -476,907 -15.7
1.34
20.76
3.19
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
3.19
0.05
 326,200 3.14 3.19 3.13 0 0 0
#2 16/05/2024
3.14
-0.04
 479,200 3.20 3.20 3.14 0 0 0
#3 15/05/2024
3.18
-0.01
 500,000 3.20 3.20 3.14 0 0 0
#4 14/05/2024
3.19
0
 530,300 3.27 3.27 3.11 0 0 0
#5 13/05/2024
3.19
0.11
 900,000 3.08 3.23 3.08 0 0 0
#6 10/05/2024
3.08
0.06
 645,100 3.02 3.08 3.02 0 0 0
#7 09/05/2024
3.02
0
 353,400 3.05 3.05 3 0 0 0
#8 08/05/2024
3.02
0.02
 345,300 3 3.02 2.97 0 0 0
#9 07/05/2024
3
-0.02
 362,600 3.03 3.03 2.99 0 0 0
#10 06/05/2024
3.02
0.02
 437,200 3.04 3.05 3 0 0 0
#11 03/05/2024
3
-0.02
 367,100 3.09 3.09 3 0 0 0
#12 02/05/2024
3.02
0.12
 601,900 3 3.02 2.90 0 0 0
#13 26/04/2024
2.90
-0.04
 311,100 2.94 2.96 2.90 0 0 0
#14 25/04/2024
2.94
0.06
 495,200 2.88 2.97 2.88 0 0 0
#15 24/04/2024
2.88
-0.02
 453,800 2.90 2.94 2.70 0 0 0
#16 23/04/2024
2.90
-0.03
 311,700 2.93 2.97 2.85 0 0 0
#17 22/04/2024
2.93
0.13
 639,300 2.85 2.94 2.81 0 0 0
#18 19/04/2024
2.80
-0.05
 759,400 2.85 2.85 2.75 0 0 0
#19 17/04/2024
2.85
0.07
 759,200 2.83 2.85 2.77 0 0 0
#20 16/04/2024
2.78
-0.20
 1,953,400 2.99 3.03 2.78 0 0 0
#21 15/04/2024
2.98
-0.22
 1,741,200 3.16 3.20 2.98 0 0 0
#22 12/04/2024
3.20
-0.04
 487,100 3.24 3.24 3.15 0 0 0
#23 11/04/2024
3.24
0
 683,700 3.23 3.27 3.17 0 0 0
#24 10/04/2024
3.24
-0.03
 644,200 3.24 3.27 3.19 0 0 0
#25 09/04/2024
3.27
0.03
 1,928,700 3.06 3.28 3.06 0 0 0
#26 08/04/2024
3.24
-0.24
 3,103,700 3.48 3.48 3.24 0 0 0
#27 05/04/2024
3.48
-0.08
 1,521,000 3.55 3.55 3.42 0 0 0
#28 04/04/2024
3.56
-0.03
 855,900 3.58 3.59 3.54 0 0 0
#29 03/04/2024
3.59
0
 668,200 3.61 3.63 3.57 0 0 0
#30 02/04/2024
3.59
0
 559,800 3.59 3.60 3.55 0 0 0
#31 01/04/2024
3.59
0
 658,300 3.58 3.61 3.58 0 0 0
#32 29/03/2024
3.59
-0.04
 841,800 3.65 3.65 3.59 0 0 0
#33 28/03/2024
3.63
-0.02
 507,000 3.65 3.66 3.62 0 0 0
#34 27/03/2024
3.65
0.01
 517,200 3.65 3.66 3.63 0 0 0
#35 26/03/2024
3.64
0.01
 373,500 3.61 3.64 3.61 0 0 0
#36 25/03/2024
3.63
-0.01
 661,800 3.64 3.65 3.60 0 0 0
#37 22/03/2024
3.64
0
 794,100 3.64 3.66 3.59 0 0 0
#38 21/03/2024
3.64
0.01
 605,600 3.63 3.67 3.62 0 0 0
#39 20/03/2024
3.63
0.03
 362,400 3.60 3.63 3.58 0 0 0
#40 19/03/2024
3.60
0.02
 610,500 3.58 3.63 3.56 0 0 0
#41 18/03/2024
3.58
-0.07
 932,400 3.65 3.69 3.55 0 0 0
#42 15/03/2024
3.65
0.01
 709,200 3.64 3.66 3.60 0 0 0
#43 14/03/2024
3.64
-0.03
 1,100,000 3.67 3.69 3.60 0 0 0
#44 13/03/2024
3.67
0.03
 670,600 3.64 3.67 3.64 0 0 0
#45 12/03/2024
3.64
-0.02
 704,600 3.66 3.67 3.61 0 0 0
#46 11/03/2024
3.66
-0.03
 695,900 3.69 3.70 3.65 0 0 0
#47 08/03/2024
3.69
-0.06
 939,200 3.75 3.79 3.69 0 0 0
#48 07/03/2024
3.75
0
 1,097,700 3.75 3.77 3.70 0 0 0
#49 06/03/2024
3.75
0.04
 1,714,400 3.71 3.83 3.71 0 0 0
#50 05/03/2024
3.71
-0.01
 763,000 3.72 3.75 3.69 0 0 0
#51 04/03/2024
3.72
0.02
 887,700 3.70 3.76 3.70 0 0 0
#52 01/03/2024
3.70
0.01
 397,300 3.69 3.71 3.67 0 0 0
#53 29/02/2024
3.69
-0.04
 1,110,300 3.73 3.74 3.64 0 0 0
#54 28/02/2024
3.73
0.02
 587,800 3.71 3.76 3.69 0 0 0
#55 27/02/2024
3.71
0.04
 563,800 3.67 3.72 3.67 0 0 0
#56 26/02/2024
3.67
-0.05
 935,700 3.72 3.74 3.64 0 0 0
#57 23/02/2024
3.72
-0.17
 1,350,300 3.89 3.91 3.72 0 0 0
#58 22/02/2024
3.89
0.23
 2,957,400 3.66 3.89 3.66 0 0 0
#59 21/02/2024
3.66
0.01
 545,500 3.65 3.70 3.64 0 0 0
#60 20/02/2024
3.65
-0.01
 809,900 3.66 3.69 3.62 0 0 0
#61 19/02/2024
3.66
0.04
 1,053,900 3.62 3.70 3.63 0 0 0
#62 16/02/2024
3.62
0.02
 444,800 3.60 3.64 3.59 0 0 0
#63 15/02/2024
3.60
0.09
 267,500 3.51 3.60 3.52 0 0 0
#64 07/02/2024
3.51
0.02
 579,600 3.49 3.58 3.49 0 0 0
#65 06/02/2024
3.49
0.01
 539,200 3.48 3.51 3.48 0 0 0
#66 05/02/2024
3.48
-0.06
 638,300 3.54 3.59 3.48 0 0 0
#67 02/02/2024
3.54
-0.08
 912,800 3.62 3.66 3.54 0 0 0
#68 01/02/2024
3.62
0
 489,100 3.62 3.65 3.60 0 0 0
#69 31/01/2024
3.62
-0.06
 900,400 3.68 3.72 3.61 0 0 0
#70 30/01/2024
3.68
0.02
 698,600 3.66 3.75 3.67 0 0 0
#71 29/01/2024
3.66
-0.03
 783,100 3.69 3.71 3.65 0 0 0
#72 26/01/2024
3.69
-0.01
 529,700 3.70 3.73 3.69 0 0 0
#73 25/01/2024
3.70
0
 418,500 3.70 3.74 3.69 0 0 0
#74 24/01/2024
3.70
0.02
 480,000 3.68 3.73 3.68 0 0 0
#75 23/01/2024
3.68
-0.01
 680,200 3.69 3.73 3.66 0 0 0
#76 22/01/2024
3.69
0
 870,700 3.69 3.73 3.64 0 0 0
#77 19/01/2024
3.69
0.01
 481,500 3.68 3.74 3.68 0 0 0
#78 18/01/2024
3.68
0
 262,600 3.68 3.70 3.66 0 0 0
#79 17/01/2024
3.68
-0.06
 462,300 3.74 3.75 3.68 0 0 0
#80 16/01/2024
3.74
0.09
 458,600 3.65 3.74 3.64 0 0 0
#81 15/01/2024
3.65
-0.01
 569,900 3.66 3.73 3.65 0 0 0
#82 12/01/2024
3.66
-0.11
 1,521,600 3.77 3.77 3.66 0 0 0
#83 11/01/2024
3.77
-0.02
 796,700 3.79 3.81 3.76 0 0 0
#84 10/01/2024
3.79
-0.01
 962,300 3.80 3.85 3.75 0 0 0
#85 09/01/2024
3.80
-0.05
 980,500 3.85 3.88 3.79 0 0 0
#86 08/01/2024
3.85
0
 857,800 3.85 3.91 3.85 0 0 0
#87 05/01/2024
3.85
-0.03
 1,325,000 3.88 3.90 3.80 0 0 0
#88 04/01/2024
3.88
-0.10
 1,603,900 3.98 4.08 3.86 0 0 0
#89 03/01/2024
3.98
0.08
 2,479,000 3.90 4.07 3.86 0 0 0
#90 02/01/2024
3.90
0.16
 2,764,200 3.74 3.97 3.76 0 0 0
#91 29/12/2023
3.74
0.03
 445,200 3.71 3.76 3.72 0 0 0
#92 28/12/2023
3.71
0
 511,800 3.71 3.75 3.71 0 0 0
#93 27/12/2023
3.71
-0.02
 497,500 3.73 3.77 3.71 0 0 0
#94 26/12/2023
3.73
0.01
 478,300 3.72 3.76 3.72 0 0 0
#95 25/12/2023
3.72
0
 697,900 3.72 3.77 3.71 0 0 0
#96 22/12/2023
3.72
-0.02
 590,800 3.74 3.78 3.70 0 0 0
#97 21/12/2023
3.74
-0.05
 422,700 3.79 3.79 3.74 0 0 0
#98 20/12/2023
3.79
0
 351,800 3.79 3.84 3.76 0 0 0
#99 19/12/2023
3.79
0.07
 804,400 3.72 3.88 3.73 0 0 0
#100 18/12/2023
3.72
0
 754,800 3.72 3.78 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc