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)
10/09/2012
17.34
 10,010 17.34 17.55 17.34 10 0 0.0
07/09/2012
17.34
 80,140 17.34 17.55 17.34 0 0 0
06/09/2012
17.34
 1,500 17.13 17.34 17.13 780 0 0.0
05/09/2012
17.13
 1,910 17.75 17.75 17.13 1,900 0 0.1
04/09/2012
17.75
 6,860 17.55 17.75 17.75 0 0 0
31/08/2012
17.55
 1,510 17.34 17.55 17.55 0 0 0
30/08/2012
17.34
 5,020 17.55 17.75 17.34 0 0 0
29/08/2012
17.55
 15,610 16.84 17.55 17.09 0 200 -0.0
28/08/2012
16.84
 2,500 16.29 16.84 16.84 0 0 0
27/08/2012
16.29
 1,000 16.17 16.29 16.17 0 0 0
24/08/2012
16.17
 210 16.08 16.88 16.17 0 0 0
23/08/2012
16.08
 650 16.13 16.13 15.87 500 0 0.0
22/08/2012
16.13
 120 16.71 16.71 16.13 0 0 0
21/08/2012
16.71
 1,050 16.96 16.96 16.17 990 0 0.0
20/08/2012
16.96
 500 17.13 17.13 16.96 0 0 0
17/08/2012
17.13
 1,200 16.96 17.13 16.96 0 0 0
16/08/2012
16.96
 1,280 17.21 17.21 16.96 0 0 0
15/08/2012
17.21
 170 17.21 17.21 16.79 0 0 0
14/08/2012
17.21
 2,700 17.13 17.21 17.13 0 0 0
13/08/2012
17.13
 82,200 17.13 17.25 16.92 500 0 0.0
10/08/2012
17.13
 265,300 17.13 17.13 17.09 0 0 0
09/08/2012
17.13
 21,010 17.13 17.13 17.13 0 0 0
08/08/2012
17.13
 1,080 16.50 17.13 16.71 1,010 40 0.0
07/08/2012
16.50
 2,400 17.13 17.13 16.50 0 0 0
06/08/2012
17.13
 3,350 16.71 17.13 16.71 0 0 0
03/08/2012
16.71
 1,930 16.71 16.71 16.63 0 0 0
02/08/2012
16.71
 150 16.71 16.79 16.71 0 0 0
01/08/2012
16.71
 1,350 16.71 16.71 16.58 0 800 -0.0
31/07/2012
16.71
 2,240 16.67 16.71 16.71 0 0 0
30/07/2012
16.67
 580 16.50 16.71 15.71 0 0 0
27/07/2012
16.50
 1,220 17.09 17.13 16.50 70 0 0.0
26/07/2012
17.09
 450 17.13 17.67 17.09 0 0 0
25/07/2012
17.13
 220 16.50 17.30 17.09 0 0 0
24/07/2012
16.50
 220 17.13 17.50 16.50 0 0 0
23/07/2012
17.13
 6,300 16.38 17.13 16.33 0 5,200 -0.2
20/07/2012
16.38
 1,250 15.92 16.38 16.29 200 0 0.0
19/07/2012
15.92
 40 16.58 16.58 15.92 30 0 0.0
18/07/2012
16.58
 2,870 15.87 16.67 15.50 0 0 0
17/07/2012
15.87
 2,880 15.71 15.87 15.87 2,270 0 0.1
16/07/2012
15.71
 10 16.29 16.29 15.71 0 0 0
13/07/2012
16.29
 300 16.29 16.29 15.67 0 0 0
12/07/2012
16.29
 17,100 16.42 16.42 15.87 0 0 0
11/07/2012
16.42
 320 17.21 17.21 16.42 0 0 0
10/07/2012
17.21
 0 17.21 17.21 17.21 0 0 0
09/07/2012
17.21
 2,800 16.42 17.21 16.71 0 200 -0.0
06/07/2012
16.42
 2,760 15.67 16.42 16.29 0 200 -0.0
05/07/2012
15.67
 0 15.67 15.67 15.67 0 0 0
04/07/2012
15.67
 1,300 15.67 15.67 15.67 1,300 0 0.0
03/07/2012
15.67
 1,890 15.87 15.87 15.67 1,730 0 0.1
02/07/2012
15.87
 10 16.29 16.29 15.87 0 0 0
29/06/2012
16.29
 1,320 15.87 16.29 16.21 0 0 0
28/06/2012
15.87
 3,600 15.12 15.87 14.41 0 200 -0.0
27/06/2012
15.12
 160 15.04 15.12 15.04 0 100 -0.0
26/06/2012
15.04
 200 15.71 15.71 15.04 0 0 0
25/06/2012
15.71
 450 15.71 15.87 15.71 0 0 0
22/06/2012
15.71
 550 15.71 15.71 15.67 0 0 0
21/06/2012
15.71
 460 15.79 15.79 15.71 0 0 0
20/06/2012
15.79
 1,120 16.58 16.58 15.79 270 0 0.0
19/06/2012
16.58
 510 16 16.58 15.46 0 0 0
18/06/2012
16
 520 16.84 16.84 16 0 0 0
15/06/2012
16.84
 5,200 16.71 17.46 15.87 200 0 0.0
14/06/2012
16.71
 400 16.13 16.71 16.71 0 0 0
13/06/2012
16.13
 3,480 16.96 17.30 16.13 200 0 0.0
12/06/2012
16.96
 690 16.29 17.04 16.92 0 30 -0.0
11/06/2012
16.29
 5,430 15.87 16.67 15.87 5,000 300 0.2
08/06/2012
15.87
 6,840 16.67 16.71 15.87 200 210 -0.0
07/06/2012
16.67
 2,310 17.55 17.75 16.67 0 0 0
06/06/2012
17.55
 2,270 17.55 17.92 16.67 500 0 0.0
05/06/2012
17.55
 2,250 17.13 17.88 17.13 2,000 20 0.1
04/06/2012
17.13
 6,790 16.96 17.75 16.13 0 20 -0.0
01/06/2012
16.96
 470 17.84 17.84 16.96 0 0 0
31/05/2012
17.84
 7,660 17.88 17.88 17.00 400 0 0.0
30/05/2012
17.88
 2,110 18.80 18.80 17.88 0 0 0
29/05/2012
18.80
 33,340 18.38 19.22 17.46 0 30 -0.0
28/05/2012
18.38
 3,830 19.05 19.97 18.13 1,150 300 0.0
25/05/2012
19.05
 1,170 20.05 20.05 19.05 1,050 0 0.0
24/05/2012
20.05
 400 19.63 20.05 19.63 0 0 0
23/05/2012
19.63
 6,780 18.88 19.72 17.96 0 0 0
22/05/2012
18.88
 280 19.84 20.05 18.88 0 0 0
21/05/2012
19.84
 50 19.22 19.84 18.26 0 0 0
18/05/2012
19.22
 530 18.38 19.22 17.50 250 0 0.0
17/05/2012
18.38
 200 18.59 18.59 18.38 50 0 0.0
16/05/2012
18.59
 4,700 19.05 19.05 18.59 4,700 0 0.2
15/05/2012
19.05
 2,000 20.05 20.05 19.05 400 0 0.0
14/05/2012
20.05
 10 19.22 20.05 20.05 0 0 0
11/05/2012
19.22
 4,450 18.51 19.22 18.59 3,000 1,000 0.1
10/05/2012
18.51
 1,020 19.43 19.63 18.46 110 0 0.0
09/05/2012
19.43
 230 19.34 19.43 18.38 0 0 0
08/05/2012
19.34
 1,210 18.42 19.34 17.80 0 200 -0.0
07/05/2012
18.42
 1,420 18.80 18.80 17.88 0 0 0
04/05/2012
18.80
 3,640 19.76 19.76 18.80 0 0 0
03/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
03/05/2012
19.76
 80 19.63 20.05 19.76 0 0 0
02/05/2012
19.63
 1,460 19.19 19.63 18.27 0 100 -0.0
27/04/2012
19.19
 1,370 18.83 19.63 17.91 1,000 0 0.0
26/04/2012
18.83
 20 18.83 18.83 18.83 0 0 0
25/04/2012
18.83
 1,140 18.03 19.63 18.03 0 0 0
24/04/2012
18.03
 2,310 18.03 18.87 18.03 20 100 -0.0
23/04/2012
18.03
 520 17.23 18.03 17.23 200 90 0.0
20/04/2012
17.23
 1,900 17.23 17.23 17.03 1,100 0 0.0
19/04/2012
17.23
 930 16.83 17.23 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |