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)
09/07/2015
57.77
 0 57.77 57.77 57.77 0 0 0
08/07/2015
57.77
 11,650 57.18 60.72 54.23 11,510 0 1.1
07/07/2015
57.18
 0 57.18 57.18 57.18 0 0 0
06/07/2015
57.18
 900 57.18 57.77 56.00 60 0 0.0
03/07/2015
57.18
 90 57.18 57.18 56.00 80 0 0.0
02/07/2015
57.18
 120 57.18 57.18 57.18 120 0 0.0
01/07/2015
57.18
 100 57.18 57.18 57.18 100 0 0.0
30/06/2015
57.18
 6,970 56.00 58.36 56.00 3,970 0 0.4
29/06/2015
56.00
 1,650 54.53 56.00 53.94 1,650 0 0.2
26/06/2015
54.53
 1,980 54.82 54.82 53.05 1,800 0 0.2
25/06/2015
54.82
 440 56.00 56.00 52.76 120 0 0.0
24/06/2015
56.00
 0 56.00 56.00 56.00 0 0 0
23/06/2015
56.00
 0 56.00 56.00 56.00 0 0 0
22/06/2015
56.00
 20 54.23 56.00 55.41 20 0 0.0
19/06/2015
54.23
 0 54.23 54.23 54.23 0 0 0
18/06/2015
54.23
 5,260 52.46 54.23 50.99 100 0 0.0
17/06/2015
52.46
 300 53.05 53.05 52.17 0 0 0
16/06/2015
53.05
 1,020 56.00 56.00 52.46 20 0 0.0
15/06/2015
56.00
 990 54.82 56.00 52.17 470 0 0.0
12/06/2015
54.82
 50 54.82 54.82 54.82 50 0 0.0
11/06/2015
54.82
 3,000 56.00 56.00 52.17 180 0 0.0
10/06/2015
56.00
 30 56.00 56.00 56.00 30 0 0.0
09/06/2015
56.00
 0 56.00 56.00 56.00 0 0 0
08/06/2015
56.00
 10 56.00 56.00 56.00 10 0 0.0
05/06/2015
56.00
 0 56.00 56.00 56.00 0 0 0
04/06/2015
56.00
 890 55.41 56.59 53.64 50 0 0.0
03/06/2015
55.41
 0 55.41 55.41 55.41 0 0 0
02/06/2015
55.41
 1,030 53.05 55.41 53.64 1,030 0 0.1
01/06/2015
53.05
 150 56.59 56.59 53.05 10 0 0.0
29/05/2015
56.59
 6,870 53.05 56.59 53.05 2,360 0 0.2
28/05/2015
53.05
 2,060 54.53 54.53 53.05 1,730 0 0.2
27/05/2015
54.53
 10 53.05 54.53 54.53 10 0 0.0
26/05/2015
53.05
 310 54.53 54.53 53.05 0 0 0
25/05/2015
54.53
 2,040 53.05 54.53 53.05 810 0 0.1
22/05/2015
53.05
 2,990 53.05 53.05 51.87 30 0 0.0
21/05/2015
53.05
 2,640 54.53 54.53 53.05 0 0 0
20/05/2015
54.53
 4,030 54.82 54.82 53.05 50 0 0.0
19/05/2015
54.82
 2,270 54.82 54.82 53.35 1,070 0 0.1
18/05/2015
54.82
 0 54.82 54.82 54.82 0 0 0
15/05/2015
54.82
 70 55.41 55.41 53.64 50 0 0.0
14/05/2015
55.41
 2,440 55.41 55.41 53.64 68,800 68,330 0.0
13/05/2015
55.41
 0 55.41 55.41 55.41 0 0 0
12/05/2015
55.41
 10 55.41 55.41 55.41 110,010 262,789 -13.8
11/05/2015
55.41
 722,640 54.82 55.41 53.05 800 2,030 -0.1
08/05/2015
54.82
 890 54.82 54.82 53.94 750 610 0.0
07/05/2015
54.82
 2,710 56.00 56.00 54.23 1,050 720 0.0
06/05/2015
56.00
 2,360 53.94 56.00 53.64 680 0 0.1
05/05/2015
53.94
 5,700 54.23 54.23 50.70 2,580 0 0.2
04/05/2015
54.23
 3,770 52.76 54.23 52.46 2,900 1,440 0.1
27/04/2015
52.76
 1,030 53.05 53.05 52.76 0 500 -0.0
24/04/2015
53.05
 3,680 53.05 54.23 53.05 80 1,438,545 -129.5
23/04/2015
53.05
 5,050 53.05 54.82 52.46 2,100 1,000 0.1
22/04/2015
53.05
 4,740 53.35 53.35 50.11 30 1,000 -0.1
21/04/2015
53.35
 7,500 50.40 53.35 49.52 7,060 0 0.6
20/04/2015
50.40
 1,000 50.70 50.70 50.40 0 0 0
17/04/2015
50.70
 830 50.40 51.87 50.11 700 0 0.1
16/04/2015
50.40
 3,870 49.52 51.29 49.52 1,820 0 0.2
15/04/2015
49.52
 270 49.52 50.40 49.52 270 0 0.0
14/04/2015
49.52
 160 53.05 53.05 49.52 20 0 0.0
13/04/2015
53.05
 620 50.11 53.05 48.93 620 100,000 -8.6
10/04/2015
50.11
 10 47.16 50.11 50.11 10 100,000 -8.5
09/04/2015
47.16
 810 50.70 52.46 47.16 310 0 0.0
08/04/2015
50.70
 1,960 52.46 52.46 48.93 1,420 10 0.1
07/04/2015
52.46
 5,020 49.81 52.46 47.75 4,220 0 0.3
06/04/2015
49.81
 11,790 46.57 49.81 46.27 11,790 0 0.9
03/04/2015
46.57
 1,290 46.86 46.86 46.57 1,290 0 0.1
02/04/2015
46.86
 800 46.86 46.86 46.86 800 0 0.1
01/04/2015
46.86
 10 45.10 46.86 46.86 0 0 0
31/03/2015
45.10
 3,300 47.16 47.16 45.10 1,800 3,000 -0.1
30/03/2015
47.16
 1,000 47.16 47.16 47.16 1,000 990 0.0
27/03/2015
47.16
 100 47.16 47.16 47.16 0 0 0
26/03/2015
47.16
 210 47.16 47.16 47.16 150 0 0.0
25/03/2015
47.16
 600 47.16 48.93 47.16 0 0 0
24/03/2015
47.16
 820 50.11 50.11 47.16 0 0 0
23/03/2015
50.11
 60 47.16 50.11 47.16 0 0 0
20/03/2015
47.16
 40 46.86 48.93 47.16 0 0 0
19/03/2015
46.86
 600 47.16 47.16 46.86 600 0 0.0
18/03/2015
47.16
 1,080 47.16 47.16 47.16 1,080 0 0.1
17/03/2015
47.16
 200 47.75 47.75 47.16 0 0 0
16/03/2015
47.75
 90 48.34 48.34 47.75 0 10 -0.0
13/03/2015
48.34
 6,820 47.16 49.52 47.16 2,900 0 0.2
12/03/2015
47.16
 260 47.16 49.81 47.16 0 0 0
11/03/2015
47.16
 50 47.16 47.75 47.16 0 0 0
10/03/2015
47.16
 10 45.98 47.16 47.16 0 0 0
09/03/2015
45.98
 3,000 48.34 48.34 45.98 2,500 0 0.2
06/03/2015
48.34
 0 48.34 48.34 48.34 0 0 0
05/03/2015
48.34
 140 48.93 48.93 46.27 0 0 0
04/03/2015
48.93
 1,520 46.57 48.93 46.27 1,500 0 0.1
03/03/2015
46.57
 40 45.98 46.57 45.98 0 0 0
02/03/2015
45.98
 500 45.39 46.86 45.69 0 0 0
27/02/2015
45.39
 1,520 45.98 45.98 45.39 0 0 0
26/02/2015
45.98
 0 45.98 45.98 45.98 0 0 0
25/02/2015
45.98
 640 45.98 45.98 45.98 0 640 -0.0
24/02/2015
45.98
 50 45.98 45.98 45.98 0 50 -0.0
13/02/2015
45.98
 0 45.98 45.98 45.98 0 0 0
12/02/2015
45.98
 10 45.98 45.98 45.98 0 10 -0.0
11/02/2015
45.98
 0 45.98 45.98 45.98 0 0 0
10/02/2015
45.98
 1,130 45.69 45.98 45.69 0 930 -0.1
09/02/2015
45.69
 240 45.39 45.69 45.69 0 0 0
06/02/2015
45.39
 0 45.39 45.39 45.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |