CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

79.20
-0.80
(-1%)
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
(2024-08-21) 		-1.30 -1.61% 83,400 43,866 3.5
77.90
80.60
79.20
2 tháng
(2024-07-22) 		2.20 2.86% 205,500 93,720 7.3
74.30
81
79.20
3 tháng
(2024-06-24) 		3.10 4.07% 243,900 92,303 7.2
74.30
81
79.20
6 tháng
(2024-03-25) 		6.10 8.34% 549,000 137,755 10.7
72.42
81
79.20
12 tháng
(2023-09-26) 		10.53 15.33% 1,006,000 228,455 17.3
64.41
81
79.20
24 tháng
(2022-10-03) 		10.29 14.93% 3,260,200 2,366 2.4
58.94
81
79.20
36 tháng
(2021-10-06) 		9.73 14.01% 6,613,300 30,869 6.7
58.94
83.48
79.20
60 tháng
(2019-10-17) 		17.73 28.85% 12,115,029 -452,885 -21.7
45.51
83.48
79.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
58.48
 10,400 58.81 60.09 58.48 1,200 0 0.1
04/02/2021
58.81
 7,900 58.89 58.89 57.92 100 0 0.0
03/02/2021
58.89
 4,800 57.84 59.13 57.52 200 800 -0.0
02/02/2021
57.84
 10,900 57.12 57.84 55.59 1,000 0 0.1
01/02/2021
57.12
 29,900 61.06 61.06 56.87 1,600 2,700 -0.1
29/01/2021
61.06
 6,100 57.68 61.14 53.90 200 0 0.0
28/01/2021
57.68
 36,200 61.94 61.94 57.68 1,100 600 0.0
27/01/2021
61.94
 3,300 62.75 62.75 61.54 0 0 0
26/01/2021
62.75
 7,400 63.55 64.36 62.75 100 0 0.0
25/01/2021
63.55
 4,500 63.71 63.71 61.14 300 0 0.0
22/01/2021
63.71
 10,200 63.55 64.36 63.55 100 0 0.0
21/01/2021
63.55
 23,300 64.36 64.36 62.91 1,500 0 0.1
20/01/2021
64.36
 13,000 61.94 65.08 60.33 1,500 500 0.1
19/01/2021
61.94
 17,300 65.00 65.48 61.14 2,500 1,000 0.1
18/01/2021
65.00
 14,900 66.77 66.77 65.00 4,600 0 0.4
15/01/2021
66.77
 27,400 64.84 68.38 64.44 2,100 200 0.2
14/01/2021
64.84
 11,100 65.40 65.48 64.84 1,500 0 0.1
13/01/2021
65.40
 21,600 65.32 65.96 65.32 100 700 -0.0
12/01/2021
65.32
 4,900 66.37 66.37 65.32 500 0 0.0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 25%
11/01/2021
66.37
 23,800 66.85 68.14 66.37 1,000 300 0.1
08/01/2021
66.85
 10,300 66.62 67.55 66.62 100 400 -0.0
07/01/2021
66.62
 37,000 64.04 66.85 64.19 0 2,300 -0.2
06/01/2021
64.04
 32,000 63.65 64.66 63.65 1,500 1,400 0.0
05/01/2021
63.65
 18,400 64.19 64.19 63.65 5,200 0 0.4
04/01/2021
64.19
 15,400 62.79 66.30 63.26 300 2,600 -0.2
31/12/2020
62.79
 16,960 62.63 62.87 61.85 7,400 1,350 0.5
30/12/2020
62.63
 32,790 62.87 62.87 62.16 10,790 900 0.7
29/12/2020
62.87
 18,690 63.18 63.26 62.48 7,820 440 0.6
28/12/2020
63.18
 13,760 62.87 64.43 62.94 0 750 -0.1
25/12/2020
62.87
 29,250 62.48 63.96 61.70 950 620 0.0
24/12/2020
62.48
 17,130 63.65 64.35 62.48 9,420 1,040 0.7
23/12/2020
63.65
 9,390 63.02 64.82 63.34 300 430 -0.0
22/12/2020
63.02
 9,430 63.26 64.27 62.87 5,550 440 0.4
21/12/2020
63.26
 9,130 63.26 65.44 62.55 2,490 460 0.2
18/12/2020
63.26
 17,750 61.70 63.26 61.30 1,100 440 0.1
17/12/2020
61.70
 23,380 62.48 62.48 61.30 15,030 400 1.2
16/12/2020
62.48
 14,440 62.09 62.94 62.09 1,760 1,000 0.1
15/12/2020
62.09
 4,480 62.55 63.10 61.77 870 360 0.0
14/12/2020
62.55
 16,820 62.09 62.63 61.70 10,200 1,650 0.7
11/12/2020
62.09
 8,120 61.38 62.09 61.30 4,130 660 0.3
10/12/2020
61.38
 12,770 61.70 62.32 61.38 6,010 730 0.4
09/12/2020
61.70
 16,900 61.70 62.48 61.23 720 1,120 -0.0
08/12/2020
61.70
 15,670 61.62 62.09 60.52 1,350 290 0.1
07/12/2020
61.62
 40,390 59.27 62.40 59.35 23,470 660 1.8
04/12/2020
59.27
 7,630 59.98 60.06 59.20 10 50 -0.0
03/12/2020
59.98
 3,190 59.35 60.45 58.96 420 1,700 -0.1
02/12/2020
59.35
 26,980 57.95 60.06 57.95 1,310 100 0.1
01/12/2020
57.95
 15,930 58.10 58.10 57.32 4,820 1,000 0.3
30/11/2020
58.10
 11,680 57.71 58.10 57.17 3,560 410 0.2
27/11/2020
57.71
 11,400 57.95 57.95 57.01 390 0 0.0
26/11/2020
57.95
 35,140 58.49 58.57 55.06 19,420 0 1.4
25/11/2020
58.49
 25,160 58.18 58.73 57.79 13,640 2,190 0.9
24/11/2020
58.18
 9,510 57.87 59.27 57.79 5,480 770 0.3
23/11/2020
57.87
 26,380 57.63 58.81 57.79 780 180 0.0
20/11/2020
57.63
 9,430 57.56 57.63 57.09 10 300 -0.0
19/11/2020
57.56
 14,590 57.32 57.79 57.01 190 1,890 -0.1
18/11/2020
57.32
 59,250 54.74 57.40 55.29 2,040 50 0.1
17/11/2020
54.74
 5,870 54.51 55.29 54.51 720 0 0.1
16/11/2020
54.51
 17,260 54.67 55.45 54.43 20 280 -0.0
13/11/2020
54.67
 13,100 54.90 55.37 54.35 20 210 -0.0
12/11/2020
54.90
 910 54.74 55.21 54.51 100 20 0.0
11/11/2020
54.74
 7,350 55.76 55.76 54.74 830 0 0.1
10/11/2020
55.76
 37,710 54.12 55.84 53.89 440 6,900 -0.5
09/11/2020
54.12
 15,640 54.12 54.67 53.34 5,330 300 0.4
06/11/2020
54.12
 2,180 54.28 54.28 53.89 0 90 -0.0
05/11/2020
54.28
 4,490 54.67 54.74 53.89 210 0 0.0
04/11/2020
54.67
 5,480 53.89 54.67 53.96 1,140 0 0.1
03/11/2020
53.89
 6,480 54.20 54.28 53.26 500 60 0.0
02/11/2020
54.20
 1,980 54.67 54.82 54.20 10 300 -0.0
30/10/2020
54.67
 3,090 53.81 55.37 54.20 2,890 330 0.2
29/10/2020
53.81
 4,300 53.81 53.81 52.48 340 800 -0.0
28/10/2020
53.81
 20,930 54.67 54.67 52.32 1,600 910 0.0
27/10/2020
54.67
 20,550 55.45 55.84 54.51 9,050 280 0.6
26/10/2020
55.45
 6,680 55.76 56.23 55.45 3,810 0 0.3
23/10/2020
55.76
 16,550 55.76 55.92 55.45 160 0 0.0
22/10/2020
55.76
 22,050 55.45 56.23 55.29 0 430 -0.0
21/10/2020
55.45
 11,590 56.15 56.62 55.45 60 210 -0.0
20/10/2020
56.15
 21,210 55.14 56.38 55.45 350 0 0.0
19/10/2020
55.14
 33,500 54.98 57.40 55.14 5,030 660 0.3
16/10/2020
54.98
 20,270 55.37 55.37 54.98 13,610 0 1.0
15/10/2020
55.37
 12,610 54.67 55.53 54.82 1,010 10 0.1
14/10/2020
54.67
 31,160 55.14 55.45 54.67 13,580 0 1.0
13/10/2020
55.14
 12,610 55.21 55.45 54.90 6,070 540 0.4
12/10/2020
55.21
 32,310 55.76 56.23 55.21 27,810 0 2.0
09/10/2020
55.76
 23,240 55.06 56.15 55.14 6,030 0 0.4
08/10/2020
55.06
 25,120 55.37 55.37 55.06 14,890 0 1.1
07/10/2020
55.37
 15,490 55.45 55.53 55.21 4,210 0 0.3
06/10/2020
55.45
 23,890 54.98 55.45 54.98 9,690 0 0.7
05/10/2020
54.98
 29,460 54.90 55.53 54.82 4,750 30 0.3
02/10/2020
54.90
 47,160 55.68 55.84 54.82 17,310 0 1.2
01/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
01/10/2020
55.68
 51,960 55.84 56.62 55.68 7,710 0 0.6
30/09/2020
55.84
 19,230 56.22 56.22 55.69 4,800 0 0.3
29/09/2020
56.22
 24,410 55.84 56.53 55.69 8,360 0 0.6
28/09/2020
55.84
 23,370 55.69 56.91 55.61 4,310 200 0.3
25/09/2020
55.69
 60,870 55.46 55.84 55.00 15,220 0 1.1
24/09/2020
55.46
 26,420 55.99 55.99 55.46 13,110 0 1.0
23/09/2020
55.99
 25,940 56.07 56.22 55.84 4,000 0 0.3
22/09/2020
56.07
 39,660 55.84 56.45 55.76 3,520 20 0.3
21/09/2020
55.84
 21,130 56.45 56.91 55.84 5,610 0 0.4
18/09/2020
56.45
 35,050 55.84 56.60 55.46 9,630 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |