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)
18/09/2018
73.27
 4,380 73.92 77.13 73.27 30 0 0.0
17/09/2018
73.92
 560 72.95 74.56 73.27 60 0 0.0
14/09/2018
72.95
 3,610 71.99 72.95 71.99 20 0 0.0
13/09/2018
71.99
 500 71.92 71.99 70.70 40 160 -0.0
12/09/2018
71.92
 100 71.92 71.92 71.92 90 0 0.0
11/09/2018
71.92
 580 71.99 71.99 71.86 520 400 0.0
10/09/2018
71.99
 20 73.21 73.21 71.99 10 0 0.0
07/09/2018
73.21
 10 73.21 73.21 73.21 10 0 0.0
06/09/2018
73.21
 20 71.34 73.21 73.21 20 0 0.0
05/09/2018
71.34
 70 71.92 71.92 71.34 20 0 0.0
04/09/2018
71.92
 70 75.14 75.14 70.70 10 10 -0
31/08/2018
75.14
 0 75.14 75.14 75.14 0 0 0
30/08/2018
75.14
 460 71.34 75.20 71.28 460 0 0.1
29/08/2018
71.34
 220 71.28 71.34 70.06 20 0 0.0
28/08/2018
71.28
 30 70.70 71.34 71.28 30 0 0.0
27/08/2018
70.70
 2,250 71.28 71.28 69.48 20 0 0.0
24/08/2018
71.28
 170 71.34 71.34 70.06 120 0 0.0
23/08/2018
71.34
 40 71.99 71.99 70.06 30 0 0.0
22/08/2018
71.99
 0 71.99 71.99 71.99 0 0 0
21/08/2018
71.99
 480 69.80 71.99 69.48 20 460 -0.0
20/08/2018
69.80
 520 71.99 71.99 69.80 30 10 0.0
17/08/2018
71.99
 30 71.99 71.99 71.99 0 20 -0.0
16/08/2018
71.99
 20 71.99 71.99 71.99 20 10 0.0
15/08/2018
71.99
 980 71.92 71.99 70.70 680 0 0.1
14/08/2018
71.92
 0 71.92 71.92 71.92 0 0 0
13/08/2018
71.92
 2,570 72.31 72.31 70.70 380 150 0.0
10/08/2018
72.31
 140 71.02 73.92 70.70 110 0 0.0
09/08/2018
71.02
 3,260 70.70 71.34 70.06 60 0 0.0
08/08/2018
70.70
 2,280 70.70 71.02 70.06 10 0 0.0
07/08/2018
70.70
 6,670 71.02 71.02 70.06 0 0 0
06/08/2018
71.02
 12,330 71.60 71.60 70.12 10 1,290 -0.1
03/08/2018
71.60
 260 70.70 71.92 70.70 30 210 -0.0
02/08/2018
70.70
 1,030 73.53 73.53 70.70 190 0 0.0
01/08/2018
73.53
 450 71.34 73.59 70.70 90 0 0.0
31/07/2018
71.34
 6,480 69.61 73.92 69.87 170 0 0.0
30/07/2018
69.61
 11,330 71.73 71.79 69.48 70 0 0.0
27/07/2018
71.73
 60 70.64 71.73 71.73 60 0 0.0
26/07/2018
70.64
 140 71.73 71.86 69.42 20 0 0.0
25/07/2018
71.73
 0 71.73 71.73 71.73 0 0 0
24/07/2018
71.73
 1,030 71.79 71.99 70.70 410 0 0.0
23/07/2018
71.79
 610 71.02 71.79 69.42 380 0 0.0
20/07/2018
71.02
 3,580 70.70 71.99 70.70 80 0 0.0
19/07/2018
70.70
 16,300 70.38 70.96 70.38 20 1,500 -0.2
18/07/2018
70.38
 1,780 70.57 70.57 68.45 140 0 0.0
17/07/2018
70.57
 260 70.70 70.70 68.45 240 0 0.0
16/07/2018
70.70
 0 70.70 70.70 70.70 0 0 0
13/07/2018
70.70
 1,780 70.06 70.70 68.45 150 110 0.0
12/07/2018
70.06
 900 69.42 70.57 68.00 370 800 -0.0
11/07/2018
69.42
 1,010 69.42 70.51 69.35 10 960 -0.1
10/07/2018
69.42
 2,050 69.42 70.70 69.42 50 2,000 -0.2
09/07/2018
69.42
 3,010 70.64 70.64 69.42 10 2,800 -0.3
06/07/2018
70.64
 1,210 70.70 70.70 66.91 170 40 0.0
05/07/2018
70.70
 0 70.70 70.70 70.70 0 0 0
04/07/2018
70.70
 2,500 70.70 70.96 70.70 0 0 0
03/07/2018
70.70
 370 71.09 71.09 68.77 150 330 -0.0
02/07/2018
71.09
 270 71.28 71.28 69.42 110 0 0.0
29/06/2018
71.28
 520 71.28 71.28 71.28 520 0 0.1
28/06/2018
71.28
 10 68.13 71.28 71.28 10 0 0.0
27/06/2018
68.13
 1,560 70.32 75.20 68.13 720 0 0.1
26/06/2018
70.32
 0 70.32 70.32 70.32 0 0 0
25/06/2018
70.32
 0 70.32 70.32 70.32 0 0 0
22/06/2018
70.32
 180 70.32 70.32 70.32 100 0 0.0
21/06/2018
70.32
 520 70.57 70.57 69.42 70 0 0.0
20/06/2018
70.57
 1,070 70.51 70.57 69.42 270 0 0.0
19/06/2018
70.51
 0 70.51 70.51 70.51 0 0 0
18/06/2018
70.51
 1,330 70.57 70.57 70.06 20 0 0.0
15/06/2018
70.57
 520 70.64 70.64 68.77 60 0 0.0
14/06/2018
70.64
 0 70.64 70.64 70.64 0 0 0
13/06/2018
70.64
 120 70.64 70.64 68.77 30 100 -0.0
12/06/2018
70.64
 0 70.64 70.64 70.64 0 0 0
11/06/2018
70.64
 650 70.70 70.70 68.77 70 0 0.0
08/06/2018
70.70
 20 70.70 70.70 69.42 10 0 0.0
07/06/2018
70.70
 20 70.70 70.70 69.42 10 0 0.0
06/06/2018
70.70
 1,890 70.70 70.70 70.70 890 0 0.1
05/06/2018
70.70
 80 70.70 70.70 69.42 30 0 0.0
04/06/2018
70.70
 6,620 70.06 70.70 69.42 2,030 2,330 -0.0
01/06/2018
70.06
 3,100 70.06 70.06 68.13 40 2,690 -0.3
31/05/2018
70.06
 2,480 70.06 70.51 68.77 60 2,340 -0.2
30/05/2018
70.06
 310 70.06 70.06 69.42 0 170 -0.0
29/05/2018
70.06
 140 69.99 70.64 68.77 30 0 0.0
28/05/2018
69.99
 1,910 70.70 70.70 65.88 50 1,570 -0.2
25/05/2018
70.70
 100 70.64 71.02 70.06 50 0 0.0
24/05/2018
70.64
 740 70.70 70.70 69.42 730 700 0.0
23/05/2018
70.70
 6,240 69.99 70.70 69.35 90 0 0.0
22/05/2018
69.99
 160 69.74 69.99 68.77 110 0 0.0
21/05/2018
69.74
 1,070 69.74 69.74 69.42 10 810 -0.1
18/05/2018
69.74
 340 70.06 70.06 67.55 30 0 0.0
17/05/2018
70.06
 300 70.70 70.70 67.81 80 228,955 -25.2
16/05/2018
70.70
 20 70.83 70.83 67.94 10 0 0.0
15/05/2018
70.83
 120 70.70 70.83 69.42 20 0 0.0
14/05/2018
70.70
 3,290 70.70 71.34 70.70 10 0 0.0
11/05/2018
70.70
 90 71.02 71.02 70.70 10 0 0.0
10/05/2018
71.02
 2,000 71.02 71.02 71.02 0 0 0
09/05/2018
71.02
 5,310 71.02 71.54 70.96 20 250 -0.0
08/05/2018
71.02
 1,350 71.22 71.22 70.06 20 500 -0.1
07/05/2018
71.22
 0 71.22 71.22 71.22 0 0 0
04/05/2018
71.22
 1,670 71.67 71.67 67.55 1,580 0 0.2
03/05/2018
71.67
 120 71.67 71.67 71.67 120 0 0.0
02/05/2018
71.67
 260 70.70 71.67 70.70 10 200 -0.0
27/04/2018
70.70
 7,110 70.70 71.92 70.70 1,110 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |