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)
28/11/2019
66.42
 2,050 63.12 67.25 63.04 2,030 0 0.2
27/11/2019
63.12
 220 65.22 65.22 61.01 170 0 0.0
26/11/2019
65.22
 370 63.04 65.22 64.62 370 0 0.0
25/11/2019
63.04
 380 63.49 63.72 60.94 180 10 0.0
22/11/2019
63.49
 1,140 62.29 63.49 60.49 890 0 0.1
21/11/2019
62.29
 240 61.24 62.67 61.99 230 0 0.0
20/11/2019
61.24
 3,050 63.72 63.72 61.24 610 0 0.0
19/11/2019
63.72
 370 63.72 63.72 63.72 370 0 0.0
18/11/2019
63.72
 6,280 63.87 63.87 60.86 510 160 0.0
15/11/2019
63.87
 4,620 60.86 63.87 60.86 1,130 0 0.1
14/11/2019
60.86
 1,340 60.86 63.79 60.86 10 0 0.0
13/11/2019
60.86
 1,070 62.29 66.12 60.86 820 0 0.1
12/11/2019
62.29
 1,890 63.04 63.04 60.86 1,790 0 0.1
11/11/2019
63.04
 22,080 62.29 63.04 61.92 440 0 0.0
08/11/2019
62.29
 1,310 62.29 62.29 60.56 280 1,030 -0.1
07/11/2019
62.29
 120 63.87 63.87 60.86 40 0 0.0
06/11/2019
63.87
 540 60.49 63.87 61.99 540 0 0.0
05/11/2019
60.49
 450 62.74 62.74 60.49 0 0 0
04/11/2019
62.74
 850 63.79 63.79 60.34 630 0 0.1
01/11/2019
63.79
 620 63.87 64.77 61.39 510 0 0.0
31/10/2019
63.87
 420 63.87 63.87 63.87 370 0 0.0
30/10/2019
63.87
 1,450 65.37 65.37 60.86 1,030 0 0.1
29/10/2019
65.37
 2,110 61.39 65.52 60.11 1,720 300 0.1
28/10/2019
61.39
 690 60.64 62.44 60.49 140 0 0.0
25/10/2019
60.64
 3,730 62.29 62.37 60.49 10 0 0.0
24/10/2019
62.29
 380 63.04 63.04 62.29 370 0 0.0
23/10/2019
63.04
 4,720 63.12 63.12 60.11 3,460 0 0.3
22/10/2019
63.12
 180 63.12 63.12 63.12 180 0 0.0
21/10/2019
63.12
 170 63.12 63.12 63.12 170 0 0.0
18/10/2019
63.12
 8,190 61.47 63.12 60.11 5,530 2,900 0.2
17/10/2019
61.47
 30 63.87 63.87 61.47 20 0 0.0
16/10/2019
63.87
 210 63.87 63.87 63.87 210 0 0.0
15/10/2019
63.87
 450 61.99 63.87 63.12 450 0 0.0
14/10/2019
61.99
 410 62.74 62.74 60.34 10 0 0.0
11/10/2019
62.74
 1,950 62.29 62.97 60.34 1,450 0 0.1
10/10/2019
62.29
 220 63.04 63.04 60.34 120 0 0.0
09/10/2019
63.04
 320 62.37 63.04 63.04 210 0 0.0
08/10/2019
62.37
 4,510 63.42 63.42 60.11 380 0 0.0
07/10/2019
63.42
 840 61.54 65.37 60.11 790 0 0.1
04/10/2019
61.54
 1,120 61.54 61.54 60.11 210 0 0.0
03/10/2019
61.54
 400 61.62 64.40 61.24 350 0 0.0
02/10/2019
61.62
 230 61.62 61.62 60.56 110 0 0.0
01/10/2019
61.62
 120 61.62 61.62 60.86 80 40 0.0
30/09/2019
61.62
 5,430 62.29 66.12 60.11 5,060 0 0.4
27/09/2019
62.29
 320 63.12 66.88 62.29 200 100 0.0
26/09/2019
63.12
 170 63.12 63.12 63.12 170 0 0.0
25/09/2019
63.12
 1,450 61.99 63.49 61.62 450 0 0.0
24/09/2019
61.99
 390 61.99 62.29 61.99 240 0 0.0
23/09/2019
61.99
 670 63.42 63.42 60.11 270 0 0.0
20/09/2019
63.42
 2,700 63.42 63.42 61.92 2,690 0 0.2
19/09/2019
63.42
 1,250 59.96 63.49 59.96 580 70 0.0
18/09/2019
59.96
 340 63.87 63.87 59.96 130 0 0.0
17/09/2019
63.87
 5,610 63.04 63.87 59.36 2,450 2,590 -0.0
16/09/2019
63.04
 5,360 61.92 63.79 58.69 1,450 0 0.1
13/09/2019
61.92
 680 61.99 63.34 61.92 680 0 0.1
12/09/2019
61.99
 2,790 62.74 62.74 60.19 1,410 0 0.1
11/09/2019
62.74
 770 63.04 63.27 60.49 280 0 0.0
10/09/2019
63.04
 1,020 61.32 63.79 60.49 340 0 0.0
09/09/2019
61.32
 2,100 63.95 64.55 60.34 260 340 -0.0
06/09/2019
63.95
 360 65.67 66.12 63.87 10 0 0.0
05/09/2019
65.67
 20 65.67 65.67 65.67 20 0 0.0
04/09/2019
65.67
 100 65.75 65.75 63.87 50 50 0.0
03/09/2019
65.75
 1,280 67.63 67.63 63.87 820 160 0.1
30/08/2019
67.63
 2,380 63.87 67.63 63.49 2,260 0 0.2
29/08/2019
63.87
 1,920 64.85 64.85 63.87 160 0 0.0
28/08/2019
64.85
 320 64.85 64.85 64.85 320 0 0.0
27/08/2019
64.85
 290 65.22 65.22 64.62 110 130 -0.0
26/08/2019
65.22
 1,550 65.07 65.52 63.87 390 0 0.0
23/08/2019
65.07
 2,160 65.22 65.37 63.87 950 0 0.1
22/08/2019
65.22
 340 65.30 65.45 64.25 150 0 0.0
21/08/2019
65.30
 310 65.52 65.75 63.87 210 0 0.0
20/08/2019
65.52
 1,360 64.92 65.75 63.87 150 0 0.0
19/08/2019
64.92
 230 64.92 65.67 64.92 100 0 0.0
16/08/2019
64.92
 1,050 65.30 65.97 63.87 490 0 0.0
15/08/2019
65.30
 190 65.75 67.48 63.87 60 0 0.0
14/08/2019
65.75
 800 65.75 66.12 64.62 360 0 0.0
13/08/2019
65.75
 4,750 66.05 66.05 65.00 380 540 -0.0
12/08/2019
66.05
 50 65.90 66.05 64.70 10 0 0.0
09/08/2019
65.90
 4,860 66.12 66.27 65.45 20 0 0.0
08/08/2019
66.12
 3,180 66.42 66.42 64.62 160 0 0.0
07/08/2019
66.42
 60 66.50 66.50 65.37 10 0 0.0
06/08/2019
66.50
 10 66.80 66.80 66.50 0 0 0
05/08/2019
66.80
 220 66.80 66.80 64.85 110 0 0.0
02/08/2019
66.80
 1,080 66.05 66.95 64.70 200 0 0.0
01/08/2019
66.05
 1,720 66.05 67.48 64.62 180 0 0.0
31/07/2019
66.05
 420 66.12 66.12 63.34 250 0 0.0
30/07/2019
66.12
 120 66.12 67.63 65.00 20 0 0.0
29/07/2019
66.12
 1,630 66.12 66.95 65.75 20 0 0.0
26/07/2019
66.12
 130 66.12 67.25 65.45 120 10 0.0
25/07/2019
66.12
 570 66.12 66.20 65.37 120 0 0.0
24/07/2019
66.12
 1,600 67.63 67.63 65.37 290 0 0.0
23/07/2019
67.63
 1,810 65.75 67.78 66.12 1,810 0 0.2
22/07/2019
65.75
 2,780 66.50 66.50 65.37 30 0 0.0
19/07/2019
66.50
 330 66.12 66.50 65.30 330 0 0.0
18/07/2019
66.12
 2,230 66.88 66.88 65.30 2,020 2,000 0.0
17/07/2019
66.88
 1,580 65.75 67.33 65.37 390 0 0.0
16/07/2019
65.75
 3,070 65.75 65.75 65.37 10 0 0.0
15/07/2019
65.75
 4,960 65.37 65.75 64.62 120 730 -0.1
12/07/2019
65.37
 1,980 65.52 65.52 65.37 0 0 0
11/07/2019
65.52
 1,050 65.75 66.27 65.30 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |