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)
13/02/2017
58.55
 5,070 58.55 59.43 58.55 70 0 0.0
10/02/2017
58.55
 1,030 59.24 59.24 58.24 50 0 0.0
09/02/2017
59.24
 15,510 59.49 59.49 58.24 400 5,800 -0.5
08/02/2017
59.49
 5,380 59.49 59.49 58.55 190 5,310 -0.5
07/02/2017
59.49
 580 59.24 59.49 59.24 140 580 -0.0
06/02/2017
59.24
 4,360 59.18 60.12 59.24 1,140 3,720 -0.2
03/02/2017
59.18
 3,310 59.93 60.74 59.18 420 2,500 -0.2
02/02/2017
59.93
 3,630 59.18 62.50 59.18 260 2,480 -0.2
25/01/2017
59.18
 100 59.49 59.49 59.18 0 0 0
24/01/2017
59.49
 390 55.92 59.49 56.67 270 0 0.0
23/01/2017
55.92
 3,780 59.49 60.12 55.92 120 2,450 -0.2
20/01/2017
59.49
 510 60.43 60.43 59.49 30 100 -0.0
19/01/2017
60.43
 130 58.36 60.74 59.49 110 0 0.0
18/01/2017
58.36
 610 60.12 64.31 58.36 560 100 0.0
17/01/2017
60.12
 510 58.49 60.12 58.49 510 0 0.0
16/01/2017
58.49
 2,710 56.99 58.68 56.99 800 0 0.1
13/01/2017
56.99
 2,970 58.74 58.74 56.99 2,160 2,410 -0.0
12/01/2017
58.74
 140 58.86 58.86 56.48 30 0 0.0
11/01/2017
58.86
 140 58.86 58.86 58.24 100 100 0
10/01/2017
58.86
 2,660 60.43 60.43 56.36 600 2,140 -0.1
09/01/2017
60.43
 440 59.62 62.62 57.67 430 0 0.0
06/01/2017
59.62
 1,700 55.73 59.62 55.73 390 1,310 -0.1
05/01/2017: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2017
55.73
 2,260 56.99 58.24 55.73 1,680 1,150 0.0
04/01/2017
56.99
 0 56.99 56.99 56.99 0 0 0
03/01/2017
56.99
 120 56.99 57.29 56.99 110 0 0.0
30/12/2016
56.99
 4,550 56.37 56.99 54.83 602,560 600,000 0.2
29/12/2016
56.37
 1,020 56.06 56.99 56.06 1,020 0 0.1
28/12/2016
56.06
 1,960 56.06 57.29 56.06 1,860 0 0.2
27/12/2016
56.06
 5,040 55.45 56.37 54.21 780 2,540 -0.2
26/12/2016
55.45
 1,610 55.45 55.45 54.21 350 0 0.0
23/12/2016
55.45
 5,310 57.23 57.23 54.21 300 1,000 -0.1
22/12/2016
57.23
 120 55.75 57.23 57.23 120 0 0.0
21/12/2016
55.75
 700 56.37 57.91 55.45 300 100 0.0
20/12/2016
56.37
 2,750 54.83 57.29 52.98 400 2,160 -0.2
19/12/2016
54.83
 810 55.45 58.46 54.21 220 800 -0.1
16/12/2016
55.45
 770 55.45 59.33 54.21 410 80 0.0
15/12/2016
55.45
 490 56.99 56.99 55.45 120 100 0.0
14/12/2016
56.99
 480 55.75 58.53 56.37 460 30 0.0
13/12/2016
55.75
 2,870 55.75 58.22 52.98 180 0 0.0
12/12/2016
55.75
 690 55.45 56.00 55.45 690 20 0.1
09/12/2016
55.45
 380 54.27 55.45 54.83 270 30 0.0
08/12/2016
54.27
 320 56.68 56.68 54.27 0 220 -0.0
07/12/2016
56.68
 120 56.68 56.68 56.68 120 0 0.0
06/12/2016
56.68
 400 57.54 57.54 55.45 190 0 0.0
05/12/2016
57.54
 2,950 57.91 57.91 56.68 210 0 0.0
02/12/2016
57.91
 530 56.99 58.53 56.99 520 10 0.0
01/12/2016
56.99
 240 58.53 58.53 56.06 160 0 0.0
30/11/2016
58.53
 2,430 55.14 58.53 52.98 1,660 0 0.2
29/11/2016
55.14
 700 55.45 55.45 52.73 120 0 0.0
28/11/2016
55.45
 130 55.45 55.45 55.45 30 0 0.0
25/11/2016
55.45
 690 53.60 55.45 53.60 140 370 -0.0
24/11/2016
53.60
 8,430 53.29 54.95 52.98 3,060 2,030 0.1
23/11/2016
53.29
 1,750 53.66 55.45 53.29 1,350 590 0.1
22/11/2016
53.66
 500 55.75 55.75 53.66 110 400 -0.0
21/11/2016
55.75
 70 55.94 55.94 55.75 30 0 0.0
18/11/2016
55.94
 100 55.88 55.94 55.88 100 0 0.0
17/11/2016
55.88
 5,790 56.68 56.68 54.15 360 5,430 -0.4
16/11/2016
56.68
 10 56.68 56.68 56.68 10 0 0.0
15/11/2016
56.68
 220 57.79 57.79 56.06 70 0 0.0
14/11/2016
57.79
 930 57.85 57.85 55.94 660 0 0.1
11/11/2016
57.85
 770 56.68 58.16 55.45 650 0 0.1
10/11/2016
56.68
 6,050 52.98 56.68 55.45 4,210 2,220 0.2
09/11/2016
52.98
 2,910 56.06 56.99 52.98 290 0 0.0
08/11/2016
56.06
 360 57.91 58.53 56.06 150 160 -0.0
07/11/2016
57.91
 840 58.53 58.53 56.06 220 0 0.0
04/11/2016
58.53
 390 57.91 61.61 57.91 370 0 0.0
03/11/2016
57.91
 240 55.45 58.53 53.66 140 100 0.0
02/11/2016
55.45
 2,550 56.68 60.37 55.45 20 2,430 -0.2
01/11/2016
56.68
 1,340 57.29 57.29 56.68 1,340 0 0.1
31/10/2016
57.29
 1,340 56.06 58.22 56.06 210 80 0.0
28/10/2016
56.06
 8,670 56.06 56.68 55.45 1,730 7,530 -0.5
27/10/2016
56.06
 4,180 57.29 57.29 56.06 2,100 4,070 -0.2
26/10/2016
57.29
 140 57.29 60.99 57.29 100 0 0.0
25/10/2016
57.29
 3,330 57.85 60.37 55.51 3,190 2,000 0.1
24/10/2016
57.85
 6,650 57.91 57.91 55.45 4,680 4,590 0.0
21/10/2016
57.91
 990 57.91 57.91 55.51 300 0 0.0
20/10/2016
57.91
 2,730 58.53 58.53 57.48 2,020 2,000 0.0
19/10/2016
58.53
 6,680 60.93 60.93 56.68 2,660 6,660 -0.4
18/10/2016
60.93
 730 57.29 61.30 60.37 730 0 0.1
17/10/2016
57.29
 620 60.87 60.87 57.29 0 20 -0.0
14/10/2016
60.87
 3,930 60.93 60.93 57.91 3,030 800 0.2
13/10/2016
60.93
 5,020 60.93 60.93 60.93 5,020 1,500 0.3
12/10/2016
60.93
 150 60.99 60.99 60.68 50 0 0.0
11/10/2016
60.99
 640 60.99 60.99 58.53 40 0 0.0
10/10/2016
60.99
 330 57.91 60.99 57.91 230 0 0.0
07/10/2016
57.91
 2,400 59.14 59.14 55.45 10 0 0.0
06/10/2016
59.14
 2,680 56.37 59.14 54.83 260 0 0.0
05/10/2016
56.37
 320 60.37 60.37 56.37 0 0 0
04/10/2016
60.37
 570 60.37 61.61 57.91 560 0 0.1
03/10/2016
60.37
 3,710 61.61 61.61 57.60 590 1,930 -0.1
30/09/2016
61.61
 1,340 61.61 61.61 58.53 150 1,190 -0.1
29/09/2016
61.61
 340 60.99 61.61 61.30 140 0 0.0
28/09/2016
60.99
 230 64.07 64.07 60.99 220 0 0.0
27/09/2016
64.07
 100 64.07 64.07 64.07 100 0 0.0
26/09/2016
64.07
 510 64.69 64.69 60.19 110 0 0.0
23/09/2016
64.69
 1,010 63.45 64.69 60.99 20 990 -0.1
22/09/2016
63.45
 4,050 64.07 64.07 60.99 30 1,070 -0.1
21/09/2016
64.07
 100 64.07 64.07 64.07 100 0 0.0
20/09/2016
64.07
 100 64.07 64.07 64.07 100 0 0.0
19/09/2016
64.07
 130 64.07 64.07 64.01 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |