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)
27/04/2020
48.19
 6,850 48.57 48.57 47.81 190 6,620 -0.4
24/04/2020
48.57
 2,020 48.57 48.95 47.81 180 1,290 -0.1
23/04/2020
48.57
 8,160 50.18 50.18 47.42 200 3,060 -0.2
22/04/2020
50.18
 11,560 51.25 51.25 49.72 150 5,160 -0.3
21/04/2020
51.25
 2,710 52.01 52.01 51.25 70 90 -0.0
20/04/2020
52.01
 3,190 53.39 53.39 52.01 0 0 0
17/04/2020
53.39
 13,230 52.01 53.54 51.55 30 0 0.0
16/04/2020
52.01
 2,550 53.54 53.54 49.87 30 300 -0.0
15/04/2020
53.54
 330 53.54 53.54 53.16 30 270 -0.0
14/04/2020
53.54
 510 53.54 54.61 52.55 40 0 0.0
13/04/2020
53.54
 350 53.16 53.54 53.16 0 250 -0.0
10/04/2020
53.16
 18,960 51.40 53.54 51.63 160 10,860 -0.7
09/04/2020
51.40
 4,750 53.54 53.54 51.40 70 1,900 -0.1
08/04/2020
53.54
 2,780 56.99 56.99 53.24 0 2,770 -0.2
07/04/2020
56.99
 280 53.54 57.14 56.22 150 0 0.0
06/04/2020
53.54
 46,260 53.47 57.14 53.31 33,220 27,220 0.4
03/04/2020
53.47
 3,540 54.31 57.37 53.47 10 2,230 -0.2
01/04/2020
54.31
 190 56.22 58.90 54.31 20 0 0.0
31/03/2020
56.22
 480 60.43 60.43 56.22 410 0 0.0
30/03/2020
60.43
 150 60.43 60.43 60.43 150 0 0.0
27/03/2020
60.43
 240 56.83 60.43 57.37 240 0 0.0
26/03/2020
56.83
 40 61.04 61.04 56.83 0 0 0
25/03/2020
61.04
 240 61.04 61.04 61.04 200 0 0.0
24/03/2020
61.04
 250 61.04 61.04 61.04 250 0 0.0
23/03/2020
61.04
 210 57.98 61.04 61.04 210 0 0.0
20/03/2020
57.98
 2,310 58.44 58.44 54.38 370 1,940 -0.1
19/03/2020
58.44
 220 58.13 59.82 56.60 310 0 0.0
18/03/2020
58.13
 320 58.82 62.19 58.13 310 0 0.0
17/03/2020
58.82
 80 60.89 60.89 58.82 60 0 0.0
16/03/2020
60.89
 560 59.36 62.34 55.23 350 0 0.0
13/03/2020
59.36
 570 63.79 63.79 59.36 0 0 0
12/03/2020
63.79
 2,440 63.95 64.25 59.51 20 2,400 -0.2
11/03/2020
63.95
 980 64.86 64.86 61.19 220 0 0.0
10/03/2020
64.86
 290 64.86 65.63 61.57 240 50 0.0
09/03/2020
64.86
 380 66.32 66.32 63.49 370 0 0.0
06/03/2020
66.32
 530 67.31 67.31 63.49 240 0 0.0
05/03/2020
67.31
 350 65.78 67.31 65.78 340 0 0.0
04/03/2020
65.78
 2,170 65.71 67.85 63.49 440 1,560 -0.1
03/03/2020
65.71
 910 64.18 65.71 63.87 880 620 0.0
02/03/2020
64.18
 590 65.02 65.02 64.18 550 530 0.0
28/02/2020
65.02
 470 65.78 70.22 62.19 450 0 0.0
27/02/2020
65.78
 220 65.78 65.78 65.78 220 0 0.0
26/02/2020
65.78
 1,420 64.25 65.78 63.49 1,240 1,180 0.0
25/02/2020
64.25
 380 65.71 68.08 61.96 270 140 0.0
24/02/2020
65.71
 600 66.47 66.47 64.25 190 340 -0.0
21/02/2020
66.47
 520 66.47 66.47 65.02 20 0 0.0
20/02/2020
66.47
 110 66.55 66.55 65.02 10 0 0.0
19/02/2020
66.55
 70 66.55 66.55 66.55 70 0 0.0
18/02/2020
66.55
 90 67.31 67.31 64.33 50 0 0.0
17/02/2020
67.31
 210 68.61 68.61 65.78 200 10 0.0
14/02/2020
68.61
 210 66.47 68.61 66.55 210 0 0.0
13/02/2020
66.47
 110 66.93 66.93 64.79 50 0 0.0
12/02/2020
66.93
 0 66.93 66.93 66.93 0 0 0
11/02/2020
66.93
 380 68.84 68.84 65.40 340 0 0.0
10/02/2020
68.84
 560 66.09 68.84 64.25 530 0 0.0
07/02/2020
66.09
 1,040 66.09 66.09 61.50 100 940 -0.1
06/02/2020
66.09
 1,130 64.33 67.31 64.33 130 0 0.0
05/02/2020
64.33
 720 68.77 68.77 64.33 60 570 -0.0
04/02/2020
68.77
 130 64.41 68.84 68.77 130 0 0.0
03/02/2020
64.41
 150 68.46 68.46 63.72 40 0 0.0
31/01/2020
68.46
 1,600 68.46 68.46 68.46 1,600 0 0.1
30/01/2020
68.46
 90 66.55 68.46 64.41 80 0 0.0
22/01/2020
66.55
 250 64.63 66.55 66.55 120 0 0.0
21/01/2020
64.63
 240 64.18 65.78 64.63 130 0 0.0
20/01/2020
64.18
 860 67.85 67.85 64.18 770 0 0.1
17/01/2020
67.85
 320 67.85 67.85 67.85 320 0 0.0
16/01/2020
67.85
 90 63.49 67.92 67.85 90 0 0.0
15/01/2020
63.49
 1,560 66.55 67.92 63.49 10 1,380 -0.1
14/01/2020
66.55
 2,410 66.55 68.08 66.55 2,410 0 0.2
13/01/2020
66.55
 670 66.55 70.22 65.78 20 30 -0.0
10/01/2020
66.55
 610 71.14 71.14 66.16 390 0 0.0
09/01/2020
71.14
 590 66.70 71.37 66.85 590 0 0.1
08/01/2020
66.70
 170 65.02 66.70 65.78 170 0 0.0
07/01/2020
65.02
 550 68.08 68.08 64.25 40 0 0.0
06/01/2020
68.08
 290 68.08 68.08 68.08 250 0 0.0
03/01/2020
68.08
 220 68.08 68.08 68.08 220 0 0.0
02/01/2020
68.08
 760 68.84 68.84 64.25 350 0 0.0
31/12/2019
68.84
 3,280 67.92 68.84 65.78 3,270 230 0.3
30/12/2019
67.92
 420 67.92 67.92 67.92 420 0 0.0
27/12/2019
67.92
 4,380 64.63 68.46 62.80 4,290 200 0.3
26/12/2019
64.63
 50 64.25 68.08 64.63 40 0 0.0
25/12/2019
64.25
 1,160 65.78 65.78 63.10 720 0 0.1
24/12/2019
65.78
 340 64.79 65.78 64.79 340 20 0.0
23/12/2019
64.79
 360 64.86 64.86 62.88 310 90 0.0
20/12/2019
64.86
 5,490 65.02 65.02 64.25 180 30 0.0
19/12/2019
65.02
 1,310 64.18 68.08 64.10 1,280 0 0.1
18/12/2019
64.18
 30 64.25 64.25 64.18 10 0 0.0
17/12/2019
64.25
 2,210 65.78 65.78 62.72 20 1,010 -0.1
16/12/2019
65.78
 190 65.02 68.84 65.78 180 0 0.0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2019
65.02
 410 63.87 65.02 61.65 270 150 0.0
12/12/2019
63.87
 0 63.87 63.87 63.87 0 0 0
11/12/2019
63.87
 300 63.49 67.78 63.87 280 0 0.0
10/12/2019
63.49
 380 63.49 63.49 63.27 240 30 0.0
09/12/2019
63.49
 0 63.49 63.49 63.49 0 0 0
06/12/2019
63.49
 530 63.64 63.64 63.42 530 180 0.0
05/12/2019
63.64
 280 62.67 63.64 63.64 280 0 0.0
04/12/2019
62.67
 370 67.25 67.25 62.67 210 170 0.0
03/12/2019
67.25
 30 63.79 67.25 65.52 30 0 0.0
02/12/2019
63.79
 1,290 65.37 65.37 60.94 40 0 0.0
29/11/2019
65.37
 780 66.42 66.42 61.84 740 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |