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)
16/09/2016
64.07
 3,330 62.84 64.07 61.61 450 0 0.0
15/09/2016
62.84
 3,660 62.22 62.84 61.61 3,580 0 0.4
14/09/2016
62.22
 1,130 63.45 64.07 61.61 20 10 0.0
13/09/2016
63.45
 670 62.84 65.92 61.61 670 10 0.1
12/09/2016
62.84
 3,110 64.07 64.69 62.84 1,720 150 0.2
09/09/2016
64.07
 720 65.92 65.92 62.84 110 0 0.0
08/09/2016
65.92
 3,610 63.45 67.15 63.45 2,610 100 0.3
07/09/2016
63.45
 50 63.45 63.45 63.45 50 0 0.0
06/09/2016
63.45
 1,090 64.07 64.07 62.22 1,090 0 0.1
05/09/2016
64.07
 110 62.84 64.07 64.07 110 0 0.0
01/09/2016
62.84
 720 62.84 64.07 61.61 460 0 0.0
31/08/2016
62.84
 1,560 62.84 64.07 61.61 540 0 0.1
30/08/2016
62.84
 270 64.07 64.07 62.84 220 0 0.0
29/08/2016
64.07
 1,010 62.84 64.07 64.07 1,010 0 0.1
26/08/2016
62.84
 5,310 62.84 65.30 62.84 310 0 0.0
25/08/2016
62.84
 1,000 61.61 62.84 62.84 1,000 0 0.1
24/08/2016
61.61
 1,130 62.22 62.22 61.61 1,120 0 0.1
23/08/2016
62.22
 1,760 62.22 65.30 61.61 1,660 0 0.2
22/08/2016
62.22
 2,140 62.22 64.69 59.76 1,040 0 0.1
19/08/2016
62.22
 1,020 62.84 62.84 61.61 1,020 0 0.1
18/08/2016
62.84
 1,520 62.84 62.84 61.61 1,220 0 0.1
17/08/2016
62.84
 2,170 63.45 63.45 61.61 1,450 0 0.1
16/08/2016
63.45
 3,100 66.53 66.53 62.84 2,190 0 0.2
15/08/2016
66.53
 3,190 63.45 67.15 61.61 1,690 0 0.2
12/08/2016
63.45
 1,760 62.84 63.45 62.84 1,760 10 0.2
11/08/2016
62.84
 3,180 63.45 63.45 61.61 1,090 110 0.1
10/08/2016
63.45
 4,070 63.45 67.15 61.61 2,180 0 0.2
09/08/2016
63.45
 1,840 64.69 64.69 62.22 920 0 0.1
08/08/2016
64.69
 260 65.30 65.30 64.69 260 0 0.0
05/08/2016
65.30
 130 65.30 65.30 65.30 120 0 0.0
04/08/2016
65.30
 0 65.30 65.30 65.30 0 0 0
03/08/2016
65.30
 0 65.30 65.30 65.30 0 0 0
02/08/2016
65.30
 10 64.07 65.30 65.30 10 0 0.0
01/08/2016
64.07
 2,710 66.53 66.53 64.07 2,210 0 0.2
29/07/2016
66.53
 2,410 67.15 67.15 64.69 1,410 0 0.1
28/07/2016
67.15
 10 64.07 67.15 67.15 10 0 0.0
27/07/2016
64.07
 6,400 64.07 64.07 64.07 4,400 100 0.4
26/07/2016
64.07
 20,520 64.69 65.92 64.07 20,020 0 2.1
25/07/2016
64.69
 10,700 64.69 67.77 64.69 10,030 0 1.1
22/07/2016
64.69
 13,030 65.30 65.92 61.61 10,020 9,000 0.1
21/07/2016
65.30
 3,400 67.15 67.77 63.45 3,270 0 0.4
20/07/2016
67.15
 550 67.77 69.61 67.15 10 0 0.0
19/07/2016
67.77
 2,250 67.77 67.77 65.92 1,100 0 0.1
18/07/2016
67.77
 1,850 67.77 69.61 65.92 1,380 0 0.1
15/07/2016: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2016
67.77
 3,570 65.30 68.38 62.22 2,450 0 0.3
14/07/2016
65.30
 17,440 64.70 68.93 64.09 2,790 1,000 0.2
13/07/2016
64.70
 11,490 65.91 65.91 63.49 3,660 0 0.4
12/07/2016
65.91
 3,800 64.09 68.33 64.09 60 0 0.0
11/07/2016
64.09
 3,000 64.09 64.70 64.09 1,320 0 0.1
08/07/2016
64.09
 15,080 64.70 65.30 63.49 11,690 0 1.2
07/07/2016
64.70
 6,710 63.49 64.70 63.49 1,130 0 0.1
06/07/2016
63.49
 3,550 64.09 64.09 63.49 10 0 0.0
05/07/2016
64.09
 5,660 64.70 68.93 63.49 430 0 0.0
04/07/2016
64.70
 6,580 64.70 65.91 62.88 1,150 700 0.0
01/07/2016
64.70
 9,180 60.46 64.70 61.07 270 0 0.0
30/06/2016
60.46
 7,600 62.28 62.88 60.46 100 0 0.0
29/06/2016
62.28
 18,930 58.65 62.28 58.05 6,810 0 0.7
28/06/2016
58.65
 4,830 57.44 58.65 56.84 1,030 0 0.1
27/06/2016
57.44
 10,310 58.35 59.26 56.84 1,860 0 0.2
24/06/2016
58.35
 8,500 58.95 58.95 56.53 50 0 0.0
23/06/2016
58.95
 17,670 55.63 59.26 55.33 20 0 0.0
22/06/2016
55.63
 2,260 55.33 55.63 55.02 1,000 540 0.0
21/06/2016
55.33
 3,170 55.33 55.33 54.72 0 0 0
20/06/2016
55.33
 17,230 55.02 55.63 54.42 10,250 0 0.9
17/06/2016
55.02
 3,210 55.02 55.02 54.12 190 0 0.0
16/06/2016
55.02
 8,260 55.02 55.02 53.81 110 0 0.0
15/06/2016
55.02
 5,390 55.02 55.02 53.81 70 0 0.0
14/06/2016
55.02
 4,890 54.12 55.02 54.12 10 0 0.0
13/06/2016
54.12
 6,190 55.33 55.33 54.12 40 0 0.0
10/06/2016
55.33
 3,740 55.33 55.33 54.42 150 0 0.0
09/06/2016
55.33
 2,780 54.42 55.33 54.12 470 0 0.0
08/06/2016
54.42
 12,840 55.63 55.63 54.12 510 0 0.0
07/06/2016
55.63
 8,870 55.93 55.93 52.30 1,840 60 0.2
06/06/2016
55.93
 19,020 55.93 55.93 54.42 190 0 0.0
03/06/2016
55.93
 6,600 55.93 55.93 54.42 210 0 0.0
02/06/2016
55.93
 2,070 54.42 55.93 53.81 330 0 0.0
01/06/2016
54.42
 15,900 56.23 56.23 54.12 230 0 0.0
31/05/2016
56.23
 6,310 56.53 56.53 54.42 2,370 0 0.2
30/05/2016
56.53
 0 56.53 56.53 56.53 0 0 0
27/05/2016
56.53
 120 56.53 56.53 56.53 120 0 0.0
26/05/2016
56.53
 2,050 56.23 56.53 54.42 260 0 0.0
25/05/2016
56.23
 4,810 56.53 57.44 55.02 1,060 50 0.1
24/05/2016
56.53
 1,640 58.05 58.05 54.72 1,190 0 0.1
23/05/2016
58.05
 50 55.63 58.05 55.93 50 0 0.0
20/05/2016
55.63
 50 55.63 55.63 55.63 50 0 0.0
19/05/2016
55.63
 6,450 56.23 56.23 54.72 4,680 0 0.4
18/05/2016
56.23
 3,090 56.84 56.84 54.72 190 0 0.0
17/05/2016
56.84
 30 56.23 56.84 56.84 30 0 0.0
16/05/2016
56.23
 10 56.23 56.23 56.23 10 0 0.0
13/05/2016
56.23
 240 56.84 56.84 55.63 140 0 0.0
12/05/2016
56.84
 1,270 56.84 56.84 55.63 1,060 0 0.1
11/05/2016
56.84
 2,520 56.53 57.44 56.23 1,570 0 0.1
10/05/2016
56.53
 230 56.53 56.53 56.23 110 0 0.0
09/05/2016
56.53
 100 57.44 57.44 56.53 70 0 0.0
06/05/2016
57.44
 1,210 57.44 57.44 56.23 1,060 0 0.1
05/05/2016
57.44
 150 57.44 58.05 57.14 40 0 0.0
04/05/2016
57.44
 260 56.23 58.05 56.23 10 150 -0.0
29/04/2016
56.23
 6,120 57.44 59.86 56.23 5,870 100 0.5
28/04/2016
57.44
 420 57.44 57.44 57.44 420 0 0.0
27/04/2016
57.44
 1,880 57.44 57.44 55.63 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |