CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.10
1.20
(1.58%)
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
(2024-05-14) 		1.20 1.61% 116,000 161 0.0
74.30
76.50
75.90
2 tháng
(2024-04-15) 		-1.50 -1.94% 193,500 3,162 0.3
74.30
77.90
75.90
3 tháng
(2024-03-15) 		0.70 0.93% 306,500 60,862 4.7
74.30
78.20
75.90
6 tháng
(2023-12-18) 		6.90 10% 542,200 91,662 6.9
68
78.20
75.90
12 tháng
(2023-06-19) 		9.58 14.45% 1,416,800 159,662 11.9
66.08
78.20
75.90
24 tháng
(2022-06-24) 		-4.46 -5.56% 3,781,500 -200,824 -14.1
60.47
85.46
75.90
36 tháng
(2021-06-29) 		7.67 11.24% 6,922,110 29,960 6.6
60.47
85.65
75.90
60 tháng
(2019-07-10) 		8.44 12.52% 11,934,959 -514,818 -26.3
46.69
85.65
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
69.87
0.29
 18,400 69.58 70.55 69.58 3,000 1,800 0.1
21/08/2023
69.58
0.10
 24,600 69.49 70.94 69.49 4,500 0 0.3
18/08/2023
69.49
-3.89
 36,100 73.37 73.37 69.49 1,300 200 0.1
17/08/2023
73.37
0
 10,400 73.37 73.37 71.43 0 2,700 -0.2
16/08/2023
73.37
-0.49
 14,500 73.86 74.34 72.40 300 0 0.0
15/08/2023
73.86
0
 10,100 73.86 73.86 73.18 1,700 100 0.1
14/08/2023
73.86
0
 3,300 73.86 74.25 73.86 0 0 0
11/08/2023
73.86
-0.39
 1,800 74.25 74.25 73.86 0 0 0
10/08/2023
74.25
0.39
 14,400 73.86 74.83 73.86 100 0 0.0
09/08/2023
73.86
0
 10,600 73.86 74.83 72.89 700 0 0.1
08/08/2023
73.86
-0.87
 7,100 74.73 74.83 73.28 3,700 0 0.3
07/08/2023
74.73
1.85
 31,600 72.89 74.73 72.89 0 100 -0.0
04/08/2023
72.89
0
 7,900 72.89 73.76 72.21 1,000 0 0.1
03/08/2023
72.89
0
 7,500 72.89 73.18 71.92 0 0 0
02/08/2023
72.89
1.17
 18,000 71.72 73.18 71.33 1,500 6,200 -0.3
01/08/2023
71.72
-2.14
 16,100 73.86 74.05 71.62 3,500 0 0.3
31/07/2023
73.86
1.07
 28,700 72.79 76.77 71.14 0 5,800 -0.4
28/07/2023
72.79
-0.87
 17,000 73.66 73.66 71.14 3,600 0 0.3
27/07/2023
73.66
-3.11
 48,000 76.77 78.13 71.92 4,800 0 0.4
26/07/2023
76.77
1.46
 16,300 75.32 78.43 75.90 6,000 500 0.4
25/07/2023
75.32
2.53
 45,400 72.79 77.84 72.89 0 1,900 -0.1
24/07/2023
72.79
2.33
 37,000 70.46 73.86 70.94 100 500 -0.0
21/07/2023
70.46
-0.49
 6,800 70.94 70.94 69.19 800 0 0.1
20/07/2023
70.94
0.97
 8,100 69.97 71.92 69.49 700 0 0.1
19/07/2023
69.97
0
 2,300 69.97 70.26 68.22 400 500 -0.0
18/07/2023
69.97
0
 800 69.97 70.36 69.97 0 0 0
17/07/2023
69.97
1.17
 20,000 68.81 70.46 69.39 0 0 0
14/07/2023
68.81
0.58
 3,800 68.22 69.19 67.64 0 0 0
13/07/2023
68.22
-0.58
 900 68.81 68.90 67.83 0 0 0
12/07/2023
68.81
0.10
 6,500 68.71 69.00 67.74 2,000 600 0.1
11/07/2023
68.71
0.78
 4,100 67.93 68.90 67.83 0 0 0
10/07/2023
67.93
0.97
 23,800 66.96 68.03 66.96 1,500 9,000 -0.5
07/07/2023
66.96
-0.29
 15,600 67.25 67.44 66.96 100 1,500 -0.1
06/07/2023
67.25
0.19
 6,800 67.06 67.25 66.86 0 0 0
05/07/2023
67.06
-0.19
 10,500 67.25 67.44 66.67 800 3,100 -0.2
04/07/2023
67.25
0
 8,500 67.25 67.25 67.25 0 1,000 -0.1
03/07/2023
67.25
0
 11,200 67.25 67.44 67.25 100 1,700 -0.1
30/06/2023
67.25
0.68
 2,700 66.57 67.35 66.86 500 0 0.0
29/06/2023
66.57
-0.39
 400 66.96 66.96 66.57 0 0 0
28/06/2023
66.96
-0.49
 5,700 67.44 67.54 66.76 3,500 4,600 -0.1
27/06/2023
67.44
-0.10
 4,400 67.54 67.54 67.44 0 200 -0.0
26/06/2023
67.54
-0.10
 2,000 67.64 67.64 67.06 600 200 0.0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
23/06/2023
67.64
0
 5,600 67.64 68.22 67.06 400 100 0.0
22/06/2023
67.64
0.28
 8,200 67.36 67.64 66.60 2,400 400 0.1
21/06/2023
67.36
1.23
 12,900 66.13 67.36 66.60 2,100 300 0.1
20/06/2023
66.13
-0.19
 4,500 66.32 66.60 66.13 800 0 0.1
19/06/2023
66.32
-0.47
 4,800 66.79 66.79 65.28 400 2,000 -0.1
16/06/2023
66.79
0.28
 900 66.51 66.79 66.22 100 0 0.0
15/06/2023
66.51
0
 22,900 66.51 66.51 66.03 200 3,000 -0.2
14/06/2023
66.51
0.28
 6,800 66.22 66.60 66.22 0 0 0
13/06/2023
66.22
0.19
 17,400 66.03 66.41 66.13 0 0 0
12/06/2023
66.03
0.28
 8,900 65.75 66.13 65.66 3,200 1,000 0.2
09/06/2023
65.75
0.19
 6,800 65.56 65.75 65.18 500 0 0.0
08/06/2023
65.56
0.09
 8,300 65.47 65.94 65.47 2,000 2,000 0
07/06/2023
65.47
0
 31,900 65.47 65.66 65.18 2,100 26,000 -1.7
06/06/2023
65.47
0
 2,100 65.47 65.56 65.28 100 700 -0.0
05/06/2023
65.47
0
 7,100 65.47 65.66 65.18 1,000 100 0.1
02/06/2023
65.47
0.66
 23,100 64.81 65.84 64.81 3,800 0 0.3
01/06/2023
64.81
1.32
 7,500 63.48 64.90 63.48 4,100 0 0.3
31/05/2023
63.48
-2.08
 135,600 65.56 65.56 61.03 1,600 108,200 -7.2
30/05/2023
65.56
0.09
 13,700 65.47 65.66 65.18 2,500 9,300 -0.5
29/05/2023
65.47
-0.09
 13,400 65.56 65.56 64.81 300 11,400 -0.8
26/05/2023
65.56
-0.85
 56,900 66.41 66.41 64.24 3,600 53,900 -3.4
25/05/2023
66.41
0.28
 1,100 66.13 66.41 65.18 900 0 0.1
24/05/2023
66.13
-0.47
 23,100 66.60 66.88 64.24 2,100 20,300 -1.3
23/05/2023
66.60
0.38
 1,100 66.22 66.60 66.13 200 0 0.0
22/05/2023
66.22
-0.76
 1,300 66.98 66.98 66.13 200 0 0.0
19/05/2023
66.98
1.23
 10,300 65.75 67.55 66.03 7,900 6,100 0.1
18/05/2023
65.75
0.19
 5,300 65.56 69.91 65.47 6,800 0 0.5
17/05/2023
65.56
0
 3,000 65.56 65.56 64.90 800 100 0.0
16/05/2023
65.56
0
 4,100 65.56 65.56 65.09 700 3,400 -0.2
15/05/2023
65.56
-0.09
 12,700 65.66 65.66 64.99 5,500 7,100 -0.1
12/05/2023
65.66
0
 20,300 65.66 65.75 65.18 300 19,900 -1.4
11/05/2023
65.66
0
 27,700 65.66 65.84 65.09 7,900 26,000 -1.2
10/05/2023
65.66
-0.28
 7,500 65.94 65.94 65.37 2,200 7,000 -0.3
09/05/2023
65.94
0.19
 7,000 65.75 65.94 65.09 1,500 5,000 -0.2
08/05/2023
65.75
0.47
 17,500 65.28 66.13 65.18 9,900 15,500 -0.4
05/05/2023
65.28
0.09
 1,800 65.18 66.32 65.28 900 400 0.0
04/05/2023
65.18
-1.89
 7,700 67.07 67.07 65.18 900 6,200 -0.4
28/04/2023
67.07
1.13
 21,100 65.94 67.07 65.18 8,200 10,500 -0.1
27/04/2023
65.94
-0.19
 30,000 66.13 66.13 65.18 4,300 5,700 -0.1
26/04/2023
66.13
-0.19
 6,500 66.32 66.32 65.66 1,600 1,000 0.0
25/04/2023
66.32
-0.19
 23,100 66.51 66.51 65.84 2,900 14,000 -0.8
24/04/2023
66.51
-0.09
 29,100 66.60 66.60 66.13 11,400 27,800 -1.2
21/04/2023
66.60
0
 18,200 66.60 66.70 65.94 500 17,601 -1.2
20/04/2023
66.60
0.47
 16,600 66.13 66.60 65.84 3,400 15,700 -0.9
19/04/2023
66.13
-0.66
 30,300 66.79 66.79 66.03 8,600 27,800 -1.3
18/04/2023
66.79
-0.09
 1,000 66.88 66.88 66.13 700 0 0.0
17/04/2023
66.88
-0.76
 10,400 67.64 67.64 65.94 3,800 9,500 -0.4
14/04/2023
67.64
-1.13
 55,800 68.77 68.77 66.13 15,900 50,408 -2.5
13/04/2023
68.77
-0.85
 9,700 69.62 69.91 66.60 9,600 5,500 0.3
12/04/2023
69.62
0.76
 37,200 68.87 69.91 65.75 10,600 30,100 -1.4
11/04/2023
68.87
0
 23,200 68.87 69.72 66.13 6,600 20,700 -1.0
10/04/2023
68.87
-0.09
 8,800 68.96 69.91 66.13 4,200 7,800 -0.3
07/04/2023
68.96
0
 1,300 68.96 70.19 68.02 2,500 1,101 0.1
06/04/2023
68.96
-1.04
 4,500 70.00 70.28 68.96 3,000 2,100 0.1
05/04/2023
70.00
-0.28
 1,400 70.28 70.76 67.36 1,304 100 0.1
04/04/2023
70.28
1.79
 200 68.49 70.28 67.07 100 100 0
03/04/2023
68.49
-1.42
 3,400 69.91 69.91 66.70 900 2,300 -0.1
31/03/2023
69.91
3.97
 14,600 65.94 71.51 66.70 14,400 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |