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)
10/07/2019
65.75
 6,050 66.50 67.70 64.92 2,130 0 0.2
09/07/2019
66.50
 1,000 66.27 66.80 65.37 200 0 0.0
08/07/2019
66.27
 6,780 65.22 66.50 64.47 3,370 0 0.3
05/07/2019
65.22
 2,520 64.92 65.22 63.72 1,260 1,150 0.0
04/07/2019
64.92
 2,920 63.57 67.55 63.87 900 0 0.1
03/07/2019
63.57
 3,880 63.49 65.30 63.12 330 1,150 -0.1
02/07/2019
63.49
 1,620 64.62 65.37 61.99 650 0 0.1
01/07/2019
64.62
 530 66.05 66.05 63.87 250 0 0.0
28/06/2019
66.05
 3,100 65.97 67.33 61.47 2,350 300 0.2
27/06/2019
65.97
 1,870 67.55 67.55 64.32 730 0 0.1
26/06/2019
67.55
 860 66.73 68.00 66.73 860 0 0.1
25/06/2019
66.73
 260 66.88 66.88 63.95 220 0 0.0
24/06/2019
66.88
 790 65.60 67.18 63.64 590 0 0.1
21/06/2019
65.60
 2,280 65.07 66.12 63.49 20 0 0.0
20/06/2019
65.07
 1,950 65.00 68.08 65.00 190 0 0.0
19/06/2019
65.00
 2,900 69.73 69.73 65.00 840 0 0.1
18/06/2019
69.73
 80 69.73 69.73 69.73 80 0 0.0
17/06/2019
69.73
 780 68.38 73.11 68.38 770 0 0.1
14/06/2019
68.38
 80 67.63 68.38 68.08 80 0 0.0
13/06/2019
67.63
 50 68.30 68.30 66.88 30 0 0.0
12/06/2019
68.30
 0 68.30 68.30 68.30 0 0 0
11/06/2019
68.30
 470 67.63 68.38 66.20 130 0 0.0
10/06/2019
67.63
 210 68.38 68.38 66.12 40 170 -0.0
07/06/2019
68.38
 140 68.00 68.38 68.38 40 0 0.0
06/06/2019
68.00
 220 68.68 68.68 67.63 50 40 0.0
05/06/2019
68.68
 290 68.75 68.75 65.37 190 0 0.0
04/06/2019
68.75
 1,040 68.30 68.75 68.38 1,040 0 0.1
03/06/2019
68.30
 0 68.30 68.30 68.30 0 0 0
31/05/2019
68.30
 1,850 68.90 69.66 67.33 1,590 10 0.1
30/05/2019
68.90
 130 68.90 68.90 68.90 20 0 0.0
29/05/2019
68.90
 130 68.90 68.90 68.90 130 0 0.0
28/05/2019
68.90
 5,330 66.88 68.98 66.88 5,270 10 0.5
27/05/2019
66.88
 5,130 69.36 69.88 66.88 4,940 0 0.4
24/05/2019
69.36
 720 70.26 70.26 66.88 630 460 0.0
23/05/2019
70.26
 910 68.38 70.26 67.93 760 0 0.1
22/05/2019
68.38
 7,140 68.68 68.68 66.88 6,900 0 0.6
21/05/2019
68.68
 270 67.33 68.68 68.68 270 0 0.0
20/05/2019
67.33
 1,750 68.60 69.66 67.33 120 0 0.0
17/05/2019
68.60
 690 69.13 69.13 66.88 230 0 0.0
16/05/2019
69.13
 220 68.68 71.08 68.83 210 0 0.0
15/05/2019
68.68
 210 65.37 68.68 68.23 210 0 0.0
14/05/2019
65.37
 2,780 69.58 70.11 65.37 1,740 1,110 0.1
13/05/2019
69.58
 520 69.43 69.66 67.63 490 0 0.0
10/05/2019
69.43
 310 67.70 69.43 67.70 100 190 -0.0
09/05/2019
67.70
 2,170 71.23 71.23 67.63 670 0 0.1
08/05/2019
71.23
 90 70.93 71.23 71.23 90 0 0.0
07/05/2019
70.93
 50 69.88 74.39 67.70 40 0 0.0
06/05/2019
69.88
 2,180 70.63 70.63 67.63 1,020 10 0.1
03/05/2019
70.63
 480 71.38 74.39 69.51 170 10 0.0
02/05/2019
71.38
 40 73.41 75.14 69.96 30 0 0.0
26/04/2019
73.41
 470 74.16 74.16 71.38 310 0 0.0
25/04/2019
74.16
 1,770 72.81 75.14 72.14 1,560 0 0.2
24/04/2019
72.81
 1,180 72.81 73.26 68.38 1,160 0 0.1
23/04/2019
72.81
 100 71.01 72.89 72.81 40 0 0.0
22/04/2019
71.01
 1,130 72.14 74.39 71.01 110 0 0.0
19/04/2019
72.14
 1,570 74.39 74.39 69.28 1,460 0 0.1
18/04/2019
74.39
 80 73.56 74.39 74.39 80 20 0.0
17/04/2019
73.56
 170 73.49 75.14 68.75 120 0 0.0
16/04/2019
73.49
 610 71.31 76.27 68.38 350 0 0.0
12/04/2019
71.31
 24,100 69.88 74.01 70.63 24,100 0 2.3
11/04/2019
69.88
 41,110 72.51 72.51 69.81 41,090 14,420 2.5
10/04/2019
72.51
 270 68.15 72.51 67.63 270 0 0.0
09/04/2019
68.15
 8,180 63.95 68.30 66.12 4,150 880 0.3
08/04/2019
63.95
 3,970 68.60 68.60 63.95 3,150 0 0.3
05/04/2019
68.60
 170 68.90 68.90 67.25 50 0 0.0
04/04/2019
68.90
 90 69.13 69.13 67.63 80 0 0.0
03/04/2019
69.13
 210 69.88 69.88 66.12 100 0 0.0
02/04/2019
69.88
 2,030 68.00 70.56 69.81 20 0 0.0
01/04/2019
68.00
 4,190 71.31 74.77 67.63 160 0 0.0
29/03/2019
71.31
 310 76.64 76.64 71.31 10 10 0
28/03/2019
76.64
 460 72.06 76.64 71.76 460 0 0.0
27/03/2019
72.06
 1,690 67.63 72.14 67.63 1,540 0 0.1
26/03/2019
67.63
 170 67.63 67.63 67.40 170 0 0.0
25/03/2019
67.63
 3,230 68.23 68.23 66.12 3,150 490 0.2
22/03/2019
68.23
 4,570 68.38 68.38 66.88 3,920 350 0.3
21/03/2019
68.38
 31,130 68.38 68.38 67.63 70 0 0.0
20/03/2019
68.38
 1,570 69.13 69.13 67.63 700 0 0.1
19/03/2019
69.13
 5,130 69.13 69.13 67.63 4,260 4,000 0.0
18/03/2019
69.13
 70 69.43 69.43 68.75 10 0 0.0
15/03/2019
69.43
 160 69.51 69.51 68.60 20 0 0.0
14/03/2019
69.51
 530 68.60 69.51 68.38 160 70 0.0
13/03/2019
68.60
 440 68.98 69.05 67.63 290 0 0.0
12/03/2019
68.98
 480 68.75 69.05 67.63 400 0 0.0
11/03/2019
68.75
 330 69.13 69.81 67.70 130 0 0.0
08/03/2019
69.13
 1,290 69.05 69.51 67.63 750 0 0.1
07/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
07/03/2019
69.05
 550 68.00 69.13 67.63 400 0 0.0
06/03/2019
68.00
 100 68.67 68.67 67.34 30 0 0.0
05/03/2019
68.67
 570 68.74 70.22 67.41 310 0 0.0
04/03/2019
68.74
 820 68.74 70.89 67.26 300 370 -0.0
01/03/2019
68.74
 740 70.59 70.59 68.59 0 0 0
28/02/2019
70.59
 2,610 66.38 70.89 66.30 1,460 1,110 0.0
27/02/2019
66.38
 5,460 66.45 66.45 65.05 4,120 2,000 0.2
26/02/2019
66.45
 3,870 65.79 66.52 65.05 2,330 1,000 0.1
25/02/2019
65.79
 3,950 66.45 66.45 65.71 2,010 0 0.2
22/02/2019
66.45
 5,170 65.79 66.45 65.79 4,030 3,000 0.1
21/02/2019
65.79
 6,010 66.52 67.12 64.68 4,710 3,920 0.1
20/02/2019
66.52
 1,250 67.12 67.12 65.27 1,090 0 0.1
19/02/2019
67.12
 150 67.12 67.12 65.79 10 30 -0.0
18/02/2019
67.12
 1,880 67.26 67.26 64.38 1,290 0 0.1
15/02/2019
67.26
 2,820 69.11 69.11 65.05 830 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |