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)
06/07/2017
70.14
 1,440 68.57 72.01 68.63 550 100 0.0
05/07/2017
68.57
 2,940 68.13 68.57 68.01 2,890 80 0.3
04/07/2017
68.13
 3,060 67.63 68.26 67.07 0 0 0
03/07/2017
67.63
 1,800 68.26 68.26 67.00 10 0 0.0
30/06/2017
68.26
 2,470 67.00 71.64 67.63 1,660 100 0.2
29/06/2017
67.00
 1,700 67.88 67.88 67.00 150 0 0.0
28/06/2017
67.88
 530 67.63 68.19 66.38 230 0 0.0
27/06/2017
67.63
 1,150 67.63 68.26 67.63 1,100 20 0.1
26/06/2017
67.63
 1,080 67.63 67.63 66.44 1,060 0 0.1
23/06/2017
67.63
 1,620 66.75 67.63 67.00 1,590 0 0.2
22/06/2017
66.75
 1,610 67.00 67.94 66.75 310 0 0.0
21/06/2017
67.00
 2,860 66.82 68.26 67.00 340 0 0.0
20/06/2017
66.82
 1,640 67.32 68.88 66.69 20 0 0.0
19/06/2017
67.32
 520 67.07 68.88 67.00 490 10 0.1
16/06/2017
67.07
 2,450 67.19 67.19 64.63 30 350 -0.0
15/06/2017
67.19
 570 67.32 67.32 67.19 540 0 0.1
14/06/2017
67.32
 3,120 67.32 67.63 64.69 60 20 0.0
13/06/2017
67.32
 4,130 67.94 67.94 67.32 0 20 -0.0
12/06/2017
67.94
 12,600 67.07 68.19 67.00 40 40 0
09/06/2017
67.07
 2,600 67.76 68.88 67.00 170 0 0.0
08/06/2017
67.76
 8,360 65.25 67.88 66.32 190 0 0.0
07/06/2017
65.25
 5,510 66.94 66.94 64.50 170 20 0.0
06/06/2017
66.94
 510 64.50 66.94 66.94 510 0 0.1
05/06/2017
64.50
 1,520 65.13 66.38 63.31 150 0 0.0
02/06/2017
65.13
 4,410 66.00 66.00 63.87 1,020 1,550 -0.1
01/06/2017
66.00
 2,340 68.26 68.26 64.00 330 0 0.0
31/05/2017
68.26
 840 63.87 68.26 65.75 530 0 0.1
30/05/2017
63.87
 27,560 66.25 70.82 63.87 1,550 260 0.1
29/05/2017
66.25
 3,070 66.25 66.38 64.19 200 0 0.0
26/05/2017
66.25
 1,190 67.00 67.00 64.50 220 0 0.0
25/05/2017
67.00
 1,660 67.00 67.00 65.63 1,660 0 0.2
24/05/2017
67.00
 1,550 66.32 69.51 66.38 20 10 0.0
23/05/2017
66.32
 3,300 63.00 67.38 64.19 680 0 0.1
22/05/2017
63.00
 6,330 64.50 64.81 63.00 5,040 300 0.5
19/05/2017
64.50
 6,380 65.63 65.63 63.25 970 0 0.1
18/05/2017
65.63
 1,390 64.63 65.63 61.68 390 0 0.0
17/05/2017
64.63
 5,500 64.31 65.63 64.50 2,190 0 0.2
16/05/2017
64.31
 4,360 65.69 66.38 64.19 1,300 0 0.1
15/05/2017
65.69
 110 65.75 65.75 65.69 10 0 0.0
12/05/2017
65.75
 1,250 67.00 68.26 63.12 120 0 0.0
11/05/2017
67.00
 90 67.38 67.38 64.75 40 0 0.0
10/05/2017
67.38
 3,320 66.88 71.39 63.25 1,160 0 0.1
09/05/2017
66.88
 3,090 66.88 68.82 65.75 610 230 0.0
08/05/2017
66.88
 210 66.94 66.94 64.50 10 0 0.0
05/05/2017
66.94
 2,750 63.94 67.00 63.87 630 40 0.1
04/05/2017
63.94
 840 63.87 67.63 63.94 580 10 0.1
03/05/2017
63.87
 3,060 68.26 72.01 63.87 60 840 -0.1
28/04/2017
68.26
 1,810 65.75 70.32 62.81 1,560 100 0.2
27/04/2017
65.75
 3,950 63.87 65.75 62.62 2,380 0 0.2
26/04/2017
63.87
 3,790 63.25 64.50 62.62 120 0 0.0
25/04/2017
63.25
 5,690 63.25 64.50 62.62 100 0 0.0
24/04/2017
63.25
 510 62.62 64.50 62.62 110 0 0.0
21/04/2017
62.62
 13,430 62.87 63.87 61.49 750 0 0.1
20/04/2017
62.87
 140 63.25 63.25 62.56 140 0 0.0
19/04/2017
63.25
 610 65.13 67.63 62.62 480 0 0.0
18/04/2017
65.13
 5,440 62.06 65.13 60.37 1,360 10 0.1
17/04/2017
62.06
 0 62.06 62.06 62.06 0 0 0
14/04/2017
62.06
 3,280 61.68 62.62 60.87 2,440 0 0.2
13/04/2017
61.68
 2,410 61.62 61.81 60.49 150 0 0.0
12/04/2017
61.62
 3,150 60.24 61.87 59.99 150 3,000 -0.3
11/04/2017
60.24
 3,280 60.24 61.74 59.99 190 3,000 -0.3
10/04/2017
60.24
 3,060 62.62 62.62 60.12 300 3,000 -0.3
07/04/2017
62.62
 11,610 62.25 62.62 62.18 30 5,000 -0.5
05/04/2017
62.25
 5,980 60.18 62.25 59.55 340 5,500 -0.5
04/04/2017
60.18
 3,660 63.25 63.25 59.55 1,320 3,000 -0.2
03/04/2017
63.25
 300 63.56 63.56 59.62 180 0 0.0
31/03/2017
63.56
 7,110 61.49 63.56 58.93 3,840 3,490 0.0
30/03/2017
61.49
 10,470 61.68 61.68 58.86 110 3,010 -0.3
29/03/2017
61.68
 290 62.00 62.00 61.37 290 0 0.0
28/03/2017
62.00
 25,040 62.06 62.37 58.30 60 3,000 -0.3
27/03/2017
62.06
 1,350 62.12 62.56 60.49 30 70 -0.0
24/03/2017
62.12
 800 62.18 62.62 60.74 300 250 0.0
23/03/2017
62.18
 2,130 62.00 62.62 61.37 530 0 0.1
22/03/2017
62.00
 1,250 62.00 62.93 62.00 140 0 0.0
21/03/2017
62.00
 870 62.62 63.25 60.49 260 10 0.0
20/03/2017
62.62
 1,990 62.62 63.25 60.43 530 0 0.1
17/03/2017
62.62
 5,120 61.43 63.25 60.24 3,490 0 0.3
16/03/2017
61.43
 2,770 62.00 62.25 60.18 1,380 0 0.1
15/03/2017
62.00
 1,370 62.00 62.00 60.43 690 0 0.1
14/03/2017
62.00
 1,690 62.31 62.31 60.43 1,680 0 0.2
13/03/2017
62.31
 550 62.37 62.37 61.37 370 0 0.0
10/03/2017
62.37
 2,460 62.25 62.62 60.12 600 10 0.1
09/03/2017
62.25
 2,820 62.62 62.62 59.80 2,480 0 0.2
08/03/2017
62.62
 1,620 62.25 63.18 60.12 120 0 0.0
07/03/2017
62.25
 1,130 62.00 63.87 59.49 90 0 0.0
06/03/2017
62.00
 1,170 62.00 63.56 59.49 40 0 0.0
03/03/2017
62.00
 2,390 62.00 63.25 60.12 240 0 0.0
02/03/2017
62.00
 2,520 62.00 63.87 62.00 790 0 0.1
01/03/2017
62.00
 1,150 59.99 64.19 60.12 410 0 0.0
28/02/2017
59.99
 3,010 59.18 60.05 59.37 3,010 0 0.3
27/02/2017
59.18
 12,090 58.61 61.37 58.30 280 0 0.0
24/02/2017
58.61
 1,510 60.12 60.12 58.55 10 0 0.0
23/02/2017
60.12
 1,060 60.12 61.18 58.55 100 420 -0.0
22/02/2017
60.12
 180 59.49 60.12 59.49 180 0 0.0
21/02/2017
59.49
 5,950 59.05 59.49 58.55 280 4,110 -0.4
20/02/2017
59.05
 5,870 59.49 59.49 58.55 1,180 2,000 -0.1
17/02/2017
59.49
 6,690 59.80 59.80 58.55 20 0 0.0
16/02/2017
59.80
 830 60.12 60.12 59.80 420 80 0.0
15/02/2017
60.12
 1,120 60.30 60.30 59.49 40 0 0.0
14/02/2017
60.30
 1,230 58.55 60.74 58.68 1,160 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |