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)
26/04/2018
70.70
 2,800 70.70 71.99 67.87 2,500 0 0.3
24/04/2018
70.70
 510 70.70 71.67 70.70 510 0 0.1
23/04/2018
70.70
 1,390 70.70 71.99 70.70 590 1,200 -0.1
20/04/2018
70.70
 20,690 71.09 71.09 70.70 10 1,200 -0.1
19/04/2018
71.09
 9,100 71.15 71.15 70.06 160 0 0.0
18/04/2018
71.15
 1,150 71.22 71.22 70.70 150 0 0.0
17/04/2018
71.22
 1,010 71.02 72.50 66.20 90 710 -0.1
16/04/2018
71.02
 830 71.34 71.34 69.99 30 0 0.0
13/04/2018
71.34
 60 71.34 71.34 70.12 30 30 0
12/04/2018
71.34
 570 71.28 71.99 70.12 80 0 0.0
11/04/2018
71.28
 60 71.34 71.34 71.28 50 0 0.0
10/04/2018
71.34
 130 71.34 71.34 70.06 10 10 0
09/04/2018
71.34
 2,020 71.47 71.99 70.70 20 600 -0.1
06/04/2018
71.47
 0 71.47 71.47 71.47 0 0 0
05/04/2018
71.47
 3,030 70.70 71.47 70.06 40 0 0.0
04/04/2018
70.70
 5,410 71.34 71.99 70.70 450 1,260 -0.1
03/04/2018
71.34
 3,900 69.74 71.34 69.99 20 500 -0.1
02/04/2018
69.74
 9,290 69.67 72.24 69.74 60 1,340 -0.1
30/03/2018
69.67
 33,860 65.17 69.67 67.49 20 33,250 -3.6
29/03/2018
65.17
 14,960 70.06 73.21 65.17 80 8,520 -0.9
28/03/2018
70.06
 210 71.54 73.85 70.06 20 0 0.0
27/03/2018
71.54
 1,500 71.67 74.56 70.57 50 450 -0.0
26/03/2018
71.67
 2,830 72.31 72.31 70.83 10 2,660 -0.3
23/03/2018
72.31
 1,320 73.27 73.27 71.34 10 960 -0.1
22/03/2018
73.27
 7,750 73.27 73.27 70.77 60 6,350 -0.7
21/03/2018
73.27
 50 71.99 73.85 73.27 50 0 0.0
20/03/2018
71.99
 1,570 72.63 76.49 70.57 160 1,500 -0.1
19/03/2018
72.63
 760 72.63 72.63 71.99 760 0 0.1
16/03/2018
72.63
 120 72.57 73.21 71.34 20 0 0.0
15/03/2018
72.57
 1,730 72.89 72.89 70.70 50 0 0.0
14/03/2018
72.89
 90 72.63 72.89 72.89 90 0 0.0
13/03/2018
72.63
 260 72.63 72.63 71.34 130 0 0.0
12/03/2018
72.63
 410 73.27 73.27 71.34 210 0 0.0
09/03/2018
73.27
 960 72.95 74.56 70.70 50 600,000 -67.2
08/03/2018
72.95
 350 72.95 75.72 72.95 340 0 0.0
07/03/2018
72.95
 1,790 71.34 73.27 70.70 30 380 -0.0
06/03/2018
71.34
 4,230 72.31 72.31 70.70 170 10 0.0
05/03/2018
72.31
 7,130 71.34 73.92 70.70 2,480 30 0.3
02/03/2018
71.34
 3,580 72.63 72.63 70.06 940 110 0.1
01/03/2018
72.63
 1,300 75.07 75.07 70.38 250 180 0.0
28/02/2018
75.07
 4,020 71.28 76.23 70.57 630 1,000 -0.0
27/02/2018
71.28
 3,200 71.28 71.28 70.57 20 800 -0.1
26/02/2018
71.28
 960 70.70 71.34 70.12 20 500 -0.1
23/02/2018
70.70
 7,460 69.99 70.70 68.77 1,740 0 0.2
22/02/2018
69.99
 4,830 70.06 70.64 68.77 1,140 0 0.1
21/02/2018
70.06
 260 70.64 70.64 70.06 110 0 0.0
13/02/2018
70.64
 680 70.70 70.70 67.49 100 0 0.0
12/02/2018
70.70
 1,190 69.99 70.70 69.74 960 300 0.1
09/02/2018
69.99
 1,370 69.99 69.99 69.99 260 0 0.0
08/02/2018
69.99
 1,080 70.64 70.64 68.13 350 400 -0.0
07/02/2018
70.64
 280 70.70 70.70 70.06 30 0 0.0
06/02/2018
70.70
 2,060 71.86 71.86 68.13 40 0 0.0
05/02/2018
71.86
 2,580 70.64 72.95 68.13 170 0 0.0
02/02/2018
70.64
 1,380 68.45 72.63 68.52 300 0 0.0
01/02/2018
68.45
 4,470 73.27 73.27 68.45 1,220 3,030 -0.2
31/01/2018
73.27
 130 73.27 73.27 73.27 130 0 0.0
30/01/2018
73.27
 4,220 73.27 73.85 70.06 660 0 0.1
29/01/2018
73.27
 3,110 70.25 73.85 69.48 710 1,020 -0.0
26/01/2018
70.25
 3,430 73.53 73.53 70.06 1,260 2,180 -0.1
25/01/2018
73.53
 1,650 73.92 73.92 71.99 1,350 0 0.2
22/01/2018
73.92
 2,060 73.92 75.84 71.99 660 0 0.1
19/01/2018
73.92
 590 74.56 75.84 73.92 110 0 0.0
18/01/2018
74.56
 1,430 76.49 76.49 72.95 30 0 0.0
17/01/2018
76.49
 1,890 76.49 77.13 73.92 30 300 -0.0
16/01/2018
76.49
 2,180 75.52 80.34 75.84 810 0 0.1
15/01/2018
75.52
 18,010 70.70 75.65 71.99 110 0 0.0
12/01/2018
70.70
 1,290 67.81 71.92 67.81 80 0 0.0
11/01/2018
67.81
 1,320 68.71 69.35 67.81 420 0 0.0
10/01/2018
68.71
 4,790 67.55 68.71 67.55 620 200 0.0
09/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
09/01/2018
67.55
 1,250 68.45 70.64 67.55 380 20 0.0
08/01/2018
68.45
 60 67.82 69.72 67.18 30 0 0.0
05/01/2018
67.82
 970 67.82 68.45 67.82 710 0 0.1
04/01/2018
67.82
 3,670 68.45 69.66 66.23 610 0 0.1
03/01/2018
68.45
 1,030 68.45 68.45 67.82 10 220 -0.0
02/01/2018
68.45
 2,490 68.64 68.64 68.45 0 1,430 -0.2
29/12/2017
68.64
 840 68.45 68.77 65.66 530 200 0.0
28/12/2017
68.45
 180 69.09 69.59 64.65 70 0 0.0
27/12/2017
69.09
 220 66.55 69.72 66.55 20 0 0.0
26/12/2017
66.55
 2,160 70.99 70.99 66.55 130 1,800 -0.2
25/12/2017
70.99
 560 69.72 70.99 69.09 60 180 -0.0
22/12/2017
69.72
 140 72.26 72.26 69.72 50 0 0.0
21/12/2017
72.26
 80 69.72 72.26 72.26 80 0 0.0
20/12/2017
69.72
 130 70.99 72.89 69.72 60 0 0.0
19/12/2017
70.99
 50 69.72 72.26 70.99 20 0 0.0
18/12/2017
69.72
 610 69.40 70.99 67.63 50 10 0.0
15/12/2017
69.40
 1,570 70.99 72.89 67.18 90 0 0.0
14/12/2017
70.99
 140 72.89 72.89 70.99 50 0 0.0
13/12/2017
72.89
 70 70.99 72.89 69.21 60 0 0.0
12/12/2017
70.99
 120 69.72 72.89 68.77 30 0 0.0
11/12/2017
69.72
 1,010 70.99 72.89 68.77 160 210 -0.0
08/12/2017
70.99
 90 72.89 72.89 70.04 50 0 0.0
07/12/2017
72.89
 320 72.89 72.89 72.89 320 0 0.0
06/12/2017
72.89
 590 70.99 75.42 68.45 580 0 0.1
05/12/2017
70.99
 1,010 70.99 70.99 68.45 10 0 0.0
04/12/2017
70.99
 260 70.99 70.99 67.25 0 0 0
01/12/2017
70.99
 450 70.99 72.57 70.99 150 0 0.0
30/11/2017
70.99
 80 70.99 70.99 70.99 20 0 0.0
29/11/2017
70.99
 170 70.99 70.99 68.45 10 0 0.0
28/11/2017
70.99
 60 70.99 70.99 70.99 0 0 0
27/11/2017
70.99
 2,610 70.42 73.59 69.78 140 590 -0.1

Chính sách bảo mật | Điều khoản sử dụng |