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)
14/02/2019
69.11
 50 68.45 69.11 69.11 50 0 0.0
13/02/2019
68.45
 50 68.52 68.52 68.45 50 0 0.0
12/02/2019
68.52
 300 69.48 69.48 65.12 80 0 0.0
11/02/2019
69.48
 1,420 65.79 70.22 65.79 100 710 -0.1
01/02/2019
65.79
 230 65.71 66.97 65.79 130 0 0.0
31/01/2019
65.71
 0 65.71 65.71 65.71 0 0 0
30/01/2019
65.71
 1,100 66.75 66.75 63.79 780 0 0.1
29/01/2019
66.75
 160 66.75 66.75 66.75 60 0 0.0
28/01/2019
66.75
 100 64.31 66.75 64.53 100 0 0.0
25/01/2019
64.31
 110 63.49 64.53 62.24 100 0 0.0
24/01/2019
63.49
 1,970 66.38 66.38 63.49 80 0 0.0
23/01/2019
66.38
 80 66.38 66.38 66.38 80 0 0.0
22/01/2019
66.38
 70 65.05 66.38 66.38 70 0 0.0
21/01/2019
65.05
 1,930 63.57 65.79 62.09 120 1,540 -0.1
18/01/2019
63.57
 70 64.82 65.79 63.57 60 0 0.0
17/01/2019
64.82
 1,870 64.68 64.90 63.79 110 10 0.0
16/01/2019
64.68
 800 66.30 66.30 64.01 560 0 0.0
15/01/2019
66.30
 180 65.71 66.89 63.64 170 70 0.0
14/01/2019
65.71
 660 66.08 67.04 62.83 430 310 0.0
11/01/2019
66.08
 700 65.64 66.15 62.24 120 0 0.0
10/01/2019
65.64
 120 61.65 65.64 64.31 120 0 0.0
09/01/2019
61.65
 430 63.94 66.38 61.65 60 370 -0.0
08/01/2019
63.94
 4,010 63.94 63.94 61.35 160 2,020 -0.2
07/01/2019
63.94
 2,740 65.71 69.33 63.94 80 1,650 -0.1
04/01/2019
65.71
 1,490 66.38 66.38 62.83 210 0 0.0
03/01/2019
66.38
 370 66.45 66.45 64.31 150 0 0.0
02/01/2019
66.45
 460 66.52 66.52 64.31 110 0 0.0
28/12/2018
66.52
 2,050 66.45 66.52 62.46 1,220 610 0.1
27/12/2018
66.45
 550 66.52 66.52 65.79 50 0 0.0
26/12/2018
66.52
 720 65.05 68.00 62.83 170 20 0.0
25/12/2018
65.05
 740 68.37 68.37 65.05 0 40 -0.0
24/12/2018
68.37
 1,440 65.64 68.37 65.49 410 460 -0.0
21/12/2018
65.64
 1,350 66.52 66.52 64.38 550 620 -0.0
20/12/2018
66.52
 270 66.52 66.52 65.79 30 10 0.0
19/12/2018
66.52
 1,930 67.85 67.85 65.79 30 1,320 -0.1
18/12/2018
67.85
 610 67.93 67.93 66.52 210 0 0.0
17/12/2018
67.93
 1,800 68.37 68.37 67.26 400 0 0.0
14/12/2018
68.37
 2,350 70.44 70.44 68.00 430 1,650 -0.1
13/12/2018
70.44
 320 70.96 70.96 68.74 300 0 0.0
12/12/2018
70.96
 1,160 71.62 71.62 68.08 100 910 -0.1
11/12/2018
71.62
 6,850 73.03 73.03 67.93 230 6,470 -0.6
10/12/2018
73.03
 430 73.77 73.77 71.77 50 10 0.0
07/12/2018
73.77
 20 73.92 73.92 73.77 0 0 0
06/12/2018
73.92
 50 73.92 73.92 73.92 30 50 -0.0
05/12/2018
73.92
 360 73.55 73.92 71.70 160 0 0.0
04/12/2018
73.55
 1,220 73.92 73.92 72.44 820 920 -0.0
03/12/2018
73.92
 620 73.84 73.92 73.84 420 0 0.0
30/11/2018
73.84
 3,470 73.18 78.28 73.84 3,290 0 0.3
29/11/2018
73.18
 410 71.77 73.92 72.44 60 320 -0.0
28/11/2018
71.77
 20 73.92 73.92 71.77 0 0 0
27/11/2018
73.92
 130 73.77 73.92 72.51 90 10 0.0
26/11/2018
73.77
 320 75.25 75.25 72.44 290 0 0.0
23/11/2018
75.25
 20 75.25 75.25 75.25 0 0 0
22/11/2018
75.25
 110 74.06 75.25 75.25 110 0 0.0
21/11/2018
74.06
 290 74.29 74.29 72.44 40 250 -0.0
20/11/2018
74.29
 50 74.29 74.29 74.29 50 0 0.0
19/11/2018
74.29
 310 76.06 76.06 73.18 210 0 0.0
16/11/2018
76.06
 80 76.06 76.06 76.06 80 0 0.0
15/11/2018
76.06
 910 73.92 76.06 72.07 550 160 0.0
14/11/2018
73.92
 110 72.44 76.13 73.92 10 0 0.0
13/11/2018
72.44
 180 76.13 76.13 72.44 130 10 0.0
12/11/2018
76.13
 570 76.13 76.13 73.92 250 500 -0.0
09/11/2018
76.13
 70 76.13 76.13 73.25 60 10 0.0
08/11/2018
76.13
 80 76.13 76.13 76.13 80 0 0.0
07/11/2018
76.13
 310 77.24 77.24 76.13 30 0 0.0
06/11/2018
77.24
 70 77.24 77.24 77.24 50 0 0.0
05/11/2018
77.24
 30 77.24 77.24 77.24 30 0 0.0
02/11/2018
77.24
 160 75.25 77.24 76.87 160 10 0.0
01/11/2018
75.25
 10 75.25 75.25 75.25 10 0 0.0
31/10/2018
75.25
 560 76.87 76.87 72.44 60 0 0.0
30/10/2018
76.87
 2,120 78.35 78.35 73.18 1,510 200 0.1
29/10/2018
78.35
 220 73.92 78.35 78.35 220 0 0.0
26/10/2018
73.92
 3,170 73.92 78.72 71.77 270 0 0.0
25/10/2018
73.92
 90 73.92 73.92 73.92 80 0 0.0
24/10/2018
73.92
 70 73.92 73.92 71.55 20 0 0.0
23/10/2018
73.92
 10 73.92 73.92 73.92 0 0 0
22/10/2018
73.92
 5,440 75.02 75.02 73.92 5,300 0 0.5
19/10/2018
75.02
 0 75.02 75.02 75.02 0 0 0
18/10/2018
75.02
 80 75.02 75.02 74.06 30 0 0.0
17/10/2018
75.02
 2,310 75.76 75.76 73.92 150 2,000 -0.2
16/10/2018
75.76
 150 73.92 75.76 74.65 150 0 0.0
15/10/2018
73.92
 1,880 74.88 74.88 73.84 1,880 1,830 0.0
12/10/2018
74.88
 130 74.88 74.88 74.88 130 0 0.0
11/10/2018
74.88
 1,230 74.95 74.95 73.18 430 0 0.0
10/10/2018
74.95
 790 73.99 75.39 72.44 190 0 0.0
09/10/2018
73.99
 530 74.51 74.51 72.44 20 0 0.0
08/10/2018
74.51
 10 74.51 74.51 74.51 0 0 0
05/10/2018
74.51
 560 76.06 76.06 73.18 110 0 0.0
04/10/2018
76.06
 1,760 74.58 76.06 72.44 1,120 0 0.1
03/10/2018
74.58
 260 74.58 74.58 74.58 260 0 0.0
02/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/10/2018
74.58
 1,160 74.56 74.58 73.92 710 0 0.1
01/10/2018
74.56
 1,880 75.14 75.14 71.99 810 0 0.1
28/09/2018
75.14
 5,140 72.63 75.84 70.70 1,180 0 0.1
27/09/2018
72.63
 6,640 71.99 75.20 70.70 200 0 0.0
26/09/2018
71.99
 6,390 73.14 77.13 71.99 2,840 0 0.3
25/09/2018
73.14
 7,140 72.57 73.27 68.77 0 0 0
24/09/2018
72.57
 2,580 73.14 73.92 71.99 30 10 0.0
21/09/2018
73.14
 1,220 73.14 73.27 73.08 600 0 0.1
20/09/2018
73.14
 2,950 73.14 75.20 72.76 220 0 0.0
19/09/2018
73.14
 5,130 73.27 73.92 73.14 20 510 -0.1

Chính sách bảo mật | Điều khoản sử dụng |