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)
24/11/2017
70.42
 1,110 71.24 75.42 70.42 110 660 -0.1
23/11/2017
71.24
 10 71.30 71.30 71.24 10 0 0.0
22/11/2017
71.30
 10 71.30 71.30 71.30 0 0 0
21/11/2017
71.30
 1,230 70.99 71.30 66.55 120 0 0.0
20/11/2017
70.99
 120 70.80 73.52 70.99 20 110 -0.0
17/11/2017
70.80
 1,260 70.80 74.79 70.29 250 0 0.0
16/11/2017
70.80
 220 70.86 72.57 68.52 120 0 0.0
15/11/2017
70.86
 920 68.39 70.99 68.39 160 0 0.0
14/11/2017
68.39
 430 68.39 68.39 67.82 70 100 -0.0
13/11/2017
68.39
 1,420 68.07 68.39 66.55 130 0 0.0
10/11/2017
68.07
 3,620 65.35 68.14 65.98 1,480 1,000 0.1
09/11/2017
65.35
 1,020 68.33 68.33 65.35 420 600 -0.0
08/11/2017
68.33
 40 67.06 68.33 68.33 40 0 0.0
07/11/2017
67.06
 2,600 68.39 68.39 66.55 1,010 2,130 -0.1
06/11/2017
68.39
 20 65.92 68.39 68.39 20 0 0.0
03/11/2017
65.92
 3,950 67.76 68.77 65.92 50 400 -0.0
02/11/2017
67.76
 1,790 68.33 68.96 64.33 130 0 0.0
01/11/2017
68.33
 550 68.39 70.29 66.55 140 50 0.0
31/10/2017
68.39
 860 67.82 68.45 67.50 280 0 0.0
30/10/2017
67.82
 16,160 66.55 67.82 66.55 590 13,220 -1.3
27/10/2017
66.55
 1,500 67.31 67.31 64.65 30 360 -0.0
26/10/2017
67.31
 3,950 67.76 68.33 65.92 1,060 0 0.1
25/10/2017
67.76
 340 68.45 68.45 65.35 70 150 -0.0
24/10/2017
68.45
 530 69.47 69.47 65.28 90 0 0.0
23/10/2017
69.47
 70 65.28 69.47 69.47 50 0 0.0
20/10/2017
65.28
 44,540 68.45 69.72 63.76 4,110 8,580 -0.5
19/10/2017
68.45
 6,470 72.76 72.89 68.45 1,010 4,240 -0.4
18/10/2017
72.76
 3,450 72.89 72.89 70.16 390 0 0.0
17/10/2017
72.89
 1,650 72.89 73.52 71.62 30 20 0.0
16/10/2017
72.89
 3,970 74.16 74.16 72.26 30 1,450 -0.2
13/10/2017
74.16
 0 74.16 74.16 74.16 0 0 0
12/10/2017
74.16
 1,350 74.16 74.16 73.52 320 1,350 -0.1
11/10/2017
74.16
 170 74.16 74.16 72.26 30 50 -0.0
10/10/2017
74.16
 0 74.16 74.16 74.16 0 0 0
09/10/2017
74.16
 0 74.16 74.16 74.16 0 0 0
06/10/2017
74.16
 1,180 75.36 75.36 73.52 1,020 1,110 -0.0
05/10/2017
75.36
 20 74.79 75.36 75.36 20 0 0.0
04/10/2017
74.79
 1,020 75.42 75.42 74.16 20 1,010 -0.1
03/10/2017
75.42
 0 75.42 75.42 75.42 0 0 0
02/10/2017
75.42
 50 73.52 75.42 74.16 50 0 0.0
29/09/2017
73.52
 2,850 73.59 75.30 72.26 1,080 1,010 0.0
28/09/2017
73.59
 300 75.99 75.99 73.59 200 0 0.0
27/09/2017
75.99
 30 74.79 75.99 75.99 30 0 0.0
26/09/2017
74.79
 1,040 75.36 75.36 72.83 20 1,000 -0.1
25/09/2017
75.36
 230 75.42 78.59 72.89 80 150 -0.0
22/09/2017
75.42
 0 75.42 75.42 75.42 0 0 0
21/09/2017
75.42
 190 75.42 75.42 75.42 180 0 0.0
20/09/2017
75.42
 310 77.33 77.33 72.89 290 0 0.0
19/09/2017
77.33
 2,030 73.02 77.33 72.89 2,030 2,000 0.0
18/09/2017
73.02
 4,670 72.89 73.08 72.57 3,920 2,000 0.2
15/09/2017
72.89
 1,680 72.89 72.89 72.26 280 1,000 -0.1
14/09/2017
72.89
 1,250 72.89 72.89 72.89 500 1,050 -0.1
13/09/2017
72.89
 1,180 75.36 75.36 72.26 180 410 -0.0
12/09/2017
75.36
 580 76.06 76.06 73.84 370 0 0.0
11/09/2017
76.06
 100 75.99 76.06 75.99 100 0 0.0
08/09/2017
75.99
 250 76.06 76.06 75.42 20 0 0.0
07/09/2017
76.06
 250 74.92 77.33 74.92 30 20 0.0
06/09/2017
74.92
 1,060 79.35 79.35 74.79 30 0 0.0
05/09/2017
79.35
 590 78.91 81.70 76.06 60 0 0.0
01/09/2017
78.91
 0 78.91 78.91 78.91 0 0 0
31/08/2017
78.91
 1,180 81.13 81.13 75.49 1,130 0 0.1
30/08/2017
81.13
 130 81.57 81.57 79.23 30 100 -0.0
29/08/2017
81.57
 40 79.23 81.76 81.57 40 20 0.0
28/08/2017
79.23
 13,150 79.86 80.94 76.12 170 0 0.0
25/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
25/08/2017
79.86
 1,380 78.28 81.13 76.06 490 370 0.0
24/08/2017
78.28
 560 80.16 81.41 77.65 50 0 0.0
23/08/2017
80.16
 1,330 80.72 80.72 77.02 530 200 0.0
22/08/2017
80.72
 40 80.47 82.91 79.03 30 0 0.0
21/08/2017
80.47
 300 82.60 82.60 80.47 180 0 0.0
18/08/2017
82.60
 20 80.16 82.60 82.60 20 0 0.0
17/08/2017
80.16
 480 80.16 80.16 78.03 180 0 0.0
16/08/2017
80.16
 10 80.16 80.16 80.16 10 0 0.0
15/08/2017
80.16
 3,760 79.84 80.78 80.16 20 130 -0.0
14/08/2017
79.84
 1,330 81.35 81.35 79.84 30 0 0.0
11/08/2017
81.35
 10,920 78.28 82.03 75.77 40 1,000 -0.1
10/08/2017
78.28
 6,870 78.84 84.23 75.15 3,950 20 0.5
09/08/2017
78.84
 1,410 75.08 80.28 73.08 1,370 10 0.2
08/08/2017
75.08
 760 75.08 78.28 72.33 630 0 0.1
07/08/2017
75.08
 80 75.08 77.59 74.52 30 0 0.0
04/08/2017
75.08
 3,130 75.08 78.28 75.08 130 0 0.0
03/08/2017
75.08
 2,380 76.08 76.08 72.64 360 0 0.0
02/08/2017
76.08
 760 76.40 76.40 72.64 660 0 0.1
01/08/2017
76.40
 1,810 77.34 77.34 73.27 400 0 0.0
31/07/2017
77.34
 940 73.89 78.90 73.89 260 0 0.0
28/07/2017
73.89
 5,250 70.14 75.02 70.45 200 0 0.0
27/07/2017
70.14
 2,920 69.82 71.70 69.89 20 0 0.0
26/07/2017
69.82
 6,680 67.63 72.33 68.01 550 0 0.1
25/07/2017
67.63
 2,930 66.88 67.63 66.44 110 330 -0.0
24/07/2017
66.88
 3,570 67.44 67.44 66.13 200 0 0.0
21/07/2017
67.44
 7,350 67.44 67.44 66.44 350 150 0.0
20/07/2017
67.44
 13,280 67.69 67.69 66.38 60 2,920 -0.3
19/07/2017
67.69
 550 66.50 68.82 66.63 530 0 0.1
18/07/2017
66.50
 3,610 66.82 66.88 66.38 110 100 0.0
17/07/2017
66.82
 6,320 68.26 68.26 64.94 50 1,370 -0.1
14/07/2017
68.26
 3,520 68.07 68.51 67.88 20 670 -0.1
13/07/2017
68.07
 1,470 68.13 68.26 66.44 140 160 -0.0
12/07/2017
68.13
 78,580 68.70 69.13 65.75 180 0 0.0
11/07/2017
68.70
 3,390 68.76 68.76 66.38 30 0 0.0
10/07/2017
68.76
 7,410 69.82 69.82 66.38 70 0 0.0
07/07/2017
69.82
 5,100 70.14 74.52 68.51 550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |