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)
17/09/2020
55.84
 49,090 56.14 56.22 55.38 18,520 100 1.3
16/09/2020
56.14
 32,410 56.30 56.60 55.76 12,930 0 0.9
15/09/2020
56.30
 37,200 56.91 57.60 56.30 8,950 0 0.7
14/09/2020
56.91
 53,210 55.91 56.91 55.46 8,900 0 0.6
11/09/2020
55.91
 40,200 55.91 56.53 55.38 15,710 0 1.1
10/09/2020
55.91
 51,830 55.07 56.91 55.15 1,740 0 0.1
09/09/2020
55.07
 127,290 52.93 55.07 52.78 3,590 25,000 -1.5
08/09/2020
52.93
 54,990 52.63 53.31 52.40 6,140 31,140 -1.7
07/09/2020
52.63
 36,910 52.01 53.47 52.63 660 0 0.0
04/09/2020
52.01
 79,400 52.63 52.63 51.86 380 45,700 -3.1
03/09/2020
52.63
 139,890 53.54 55.07 52.01 10 45,850 -3.1
01/09/2020
53.54
 64,440 54.69 55.38 53.47 2,230 30,450 -2.0
31/08/2020
54.69
 162,630 53.01 55.84 53.01 3,520 136,220 -9.3
28/08/2020
53.01
 274,520 52.24 54.31 52.24 44,040 260,022 -14.9
27/08/2020
52.24
 72,570 51.94 52.78 52.01 15,510 60,000 -3.0
26/08/2020
51.94
 25,490 52.01 52.40 51.94 3,650 7,140 -0.2
25/08/2020
52.01
 57,540 52.01 52.78 51.86 4,080 29,050 -1.7
24/08/2020
52.01
 51,620 50.87 53.93 51.02 40 38,890 -2.6
21/08/2020
50.87
 40,530 50.87 51.25 50.56 2,010 38,900 -2.5
20/08/2020
50.87
 244,320 50.79 52.01 50.79 50 238,000 -15.9
19/08/2020
50.79
 54,500 48.95 52.32 48.72 880 45,740 -3.0
18/08/2020
48.95
 2,770 48.95 48.95 48.19 190 20 0.0
17/08/2020
48.95
 5,260 48.88 49.03 48.19 170 3,310 -0.2
14/08/2020
48.88
 1,010 48.19 49.03 48.19 90 0 0.0
13/08/2020
48.19
 2,610 48.11 49.26 48.04 930 1,990 -0.1
12/08/2020
48.11
 2,530 47.81 48.19 47.81 10 910 -0.1
11/08/2020
47.81
 4,400 48.19 48.19 47.50 10 1,980 -0.1
10/08/2020
48.19
 1,510 48.19 48.19 46.89 290 20 0.0
07/08/2020
48.19
 3,670 48.19 48.34 46.97 220 0 0.0
06/08/2020
48.19
 1,760 48.27 48.27 45.51 160 1,500 -0.1
05/08/2020
48.27
 160 48.19 48.34 47.12 10 0 0.0
04/08/2020
48.19
 720 48.19 48.50 48.19 0 0 0
03/08/2020
48.19
 220 48.57 48.57 48.19 80 0 0.0
31/07/2020
48.57
 2,240 48.95 48.95 48.19 2,190 500 0.1
30/07/2020
48.95
 3,880 46.66 49.72 46.58 2,620 0 0.2
29/07/2020
46.66
 1,130 47.35 47.35 45.13 250 0 0.0
28/07/2020
47.35
 3,050 45.51 47.42 45.51 70 0 0.0
27/07/2020
45.51
 5,670 48.11 48.11 45.13 330 210 0.0
24/07/2020
48.11
 810 48.42 48.42 47.04 170 0 0.0
23/07/2020
48.42
 1,050 48.42 48.42 48.42 0 0 0
22/07/2020
48.42
 4,020 48.34 48.50 48.19 20 3,980 -0.2
21/07/2020
48.34
 590 48.34 48.80 48.34 0 0 0
20/07/2020
48.34
 970 48.19 48.42 48.34 910 0 0.1
17/07/2020
48.19
 2,430 48.19 48.19 48.19 0 0 0
16/07/2020
48.19
 1,810 48.19 49.26 48.19 170 0 0.0
15/07/2020
48.19
 540 48.34 48.34 47.35 30 0 0.0
14/07/2020
48.34
 1,040 47.81 48.72 47.81 480 0 0.0
13/07/2020
47.81
 1,510 47.73 48.19 47.81 1,000 0 0.1
10/07/2020
47.73
 1,140 48.19 48.19 47.73 0 750 -0.0
09/07/2020
48.19
 110 47.88 48.72 47.88 60 0 0.0
08/07/2020
47.88
 3,790 48.19 50.25 47.88 3,710 3,710 0
07/07/2020
48.19
 1,210 48.19 48.19 47.81 690 0 0.0
06/07/2020
48.19
 1,540 47.81 50.48 47.81 570 0 0.0
03/07/2020
47.81
 620 48.19 48.19 46.81 120 0 0.0
02/07/2020
48.19
 1,810 48.19 48.19 47.42 1,180 0 0.1
01/07/2020
48.19
 150 48.19 48.19 47.81 60 0 0.0
30/06/2020
48.19
 370 47.73 48.95 47.73 240 0 0.0
29/06/2020
47.73
 250 48.19 48.19 47.50 210 0 0.0
26/06/2020
48.19
 1,360 48.34 48.34 47.27 60 0 0.0
25/06/2020
48.34
 1,380 47.81 48.34 47.19 390 10 0.0
24/06/2020
47.81
 2,480 48.27 48.27 47.81 350 0 0.0
23/06/2020
48.27
 1,920 47.88 48.50 47.88 1,370 0 0.1
22/06/2020
47.88
 1,250 47.96 47.96 47.65 0 600 -0.0
19/06/2020
47.96
 1,750 48.04 48.04 46.58 100 0 0.0
18/06/2020
48.04
 150 47.42 48.04 47.04 50 0 0.0
17/06/2020
47.42
 3,330 47.35 48.19 47.35 30 3,210 -0.2
16/06/2020
47.35
 1,220 47.42 47.42 47.27 0 220 -0.0
15/06/2020
47.42
 1,790 45.89 48.42 45.89 140 0 0.0
12/06/2020
45.89
 1,950 47.81 47.81 44.67 140 0 0.0
11/06/2020
47.81
 4,970 47.81 47.81 47.81 210 0 0.0
10/06/2020
47.81
 1,590 47.96 48.19 47.81 0 0 0
09/06/2020
47.96
 4,220 48.11 48.19 47.96 0 0 0
08/06/2020
48.11
 10,810 48.34 48.34 47.50 330 6,410 -0.4
05/06/2020
48.34
 3,320 48.27 48.50 47.42 110 0 0.0
04/06/2020
48.27
 5,510 48.27 48.27 47.81 260 0 0.0
03/06/2020
48.27
 2,370 48.50 48.50 48.27 250 0 0.0
02/06/2020
48.50
 2,270 48.72 49.26 48.19 110 0 0.0
01/06/2020
48.72
 1,010 49.34 49.34 45.89 120 0 0.0
29/05/2020
49.34
 1,370 48.72 49.34 48.34 510 0 0.0
28/05/2020
48.72
 1,640 48.34 49.64 48.72 10 0 0.0
27/05/2020
48.34
 6,630 48.57 48.95 48.34 10 0 0.0
26/05/2020
48.57
 8,620 48.80 49.64 48.42 110 0 0.0
25/05/2020
48.80
 2,850 48.80 48.95 48.72 0 140 -0.0
22/05/2020
48.80
 2,350 48.57 48.95 48.57 0 1,140 -0.1
21/05/2020
48.57
 1,240 48.50 48.95 48.50 150 0 0.0
20/05/2020
48.50
 2,460 48.95 48.95 48.50 150 0 0.0
19/05/2020
48.95
 5,530 49.26 49.26 48.88 200 3,620 -0.2
18/05/2020
49.26
 1,610 49.26 49.57 48.57 70 10 0.0
15/05/2020
49.26
 2,690 49.57 49.57 48.57 10 0 0.0
14/05/2020
49.57
 4,500 48.57 49.64 48.50 50 4,130 -0.3
13/05/2020
48.57
 19,010 48.57 49.72 48.50 60 18,160 -1.1
12/05/2020
48.57
 14,760 48.95 50.48 48.50 120 14,650 -0.9
11/05/2020
48.95
 20,210 52.01 52.01 48.57 490 18,240 -1.1
08/05/2020
52.01
 1,960 49.64 52.78 50.48 260 0 0.0
07/05/2020
49.64
 540 48.95 49.64 48.19 10 0 0.0
06/05/2020
48.95
 2,900 48.95 49.72 48.95 50 0 0.0
05/05/2020
48.95
 560 48.95 48.95 47.42 10 0 0.0
04/05/2020
48.95
 1,840 48.11 50.33 47.42 140 0 0.0
29/04/2020
48.11
 2,900 48.19 48.19 47.81 40 1,970 -0.1
28/04/2020
48.19
 1,960 48.19 48.19 47.81 10 880 -0.1

Chính sách bảo mật | Điều khoản sử dụng |