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)
18/04/2012
16.83
 240 16.43 17.03 16.83 0 0 0
17/04/2012
16.43
 200 16.43 16.43 16.43 0 200 -0.0
16/04/2012
16.43
 40 16.43 16.43 16.43 0 0 0
13/04/2012
16.43
 100 16.95 16.95 16.43 0 0 0
12/04/2012
16.95
 700 16.91 16.95 16.95 0 0 0
11/04/2012
16.91
 0 16.91 16.91 16.91 0 0 0
10/04/2012
16.91
 10 17.43 17.43 16.91 0 0 0
09/04/2012
17.43
 2,190 16.67 17.43 16.67 0 100 -0.0
06/04/2012
16.67
 10 16.83 16.83 16.67 0 0 0
05/04/2012
16.83
 10 16.83 16.83 16.83 0 0 0
04/04/2012
16.83
 300 16.95 16.95 16.83 0 0 0
03/04/2012
16.95
 370 17.67 17.67 16.95 0 0 0
30/03/2012
17.67
 10 17.67 17.67 17.67 0 0 0
29/03/2012
17.67
 20 17.67 17.67 17.67 0 0 0
28/03/2012
17.67
 1,310 17.19 17.67 16.47 0 0 0
27/03/2012
17.19
 1,180 18.07 18.07 17.19 100 0 0.0
26/03/2012
18.07
 11,500 17.23 18.07 17.23 0 0 0
23/03/2012
17.23
 4,750 16.59 17.23 16.23 0 0 0
22/03/2012
16.59
 740 16.83 16.83 15.99 0 0 0
21/03/2012
16.83
 1,150 16.83 17.03 16.83 0 0 0
20/03/2012
16.83
 3,470 17.63 17.99 16.83 0 0 0
19/03/2012
17.63
 70 16.95 17.63 17.63 0 0 0
16/03/2012
16.95
 3,290 17.83 17.83 16.95 0 0 0
15/03/2012
17.83
 10 17.55 17.83 17.83 0 0 0
14/03/2012
17.55
 460 17.55 17.55 17.55 0 0 0
13/03/2012
17.55
 320 17.23 17.55 17.23 0 0 0
12/03/2012
17.23
 4,800 16.63 17.23 16.43 0 0 0
09/03/2012
16.63
 1,000 17.23 17.23 16.63 0 0 0
08/03/2012
17.23
 1,200 16.83 17.23 16.51 0 0 0
07/03/2012
16.83
 1,280 17.27 17.27 16.83 0 0 0
06/03/2012
17.27
 2,200 17.27 17.43 16.63 0 1,470 -0.1
05/03/2012
17.27
 1,670 17.43 17.43 17.27 0 0 0
02/03/2012
17.43
 1,920 17.43 17.43 17.27 1,310 0 0.1
01/03/2012
17.43
 0 17.43 17.43 17.43 0 0 0
29/02/2012
17.43
 5,000 17.43 17.43 17.43 5,000 0 0.2
28/02/2012
17.43
 5,690 17.43 17.43 16.95 5,340 0 0.2
27/02/2012
17.43
 25,330 17.43 17.43 17.15 10,320 0 0.4
24/02/2012
17.43
 1,680 17.23 17.43 17.23 1,670 0 0.1
23/02/2012
17.23
 530 17.51 17.51 17.07 410 100 0.0
22/02/2012
17.51
 3,610 17.63 17.63 16.75 2,080 0 0.1
21/02/2012
17.63
 20 17.59 17.63 17.63 0 0 0
20/02/2012
17.59
 1,010 17.15 17.59 17.07 0 10 -0.0
17/02/2012
17.15
 0 17.15 17.15 17.15 0 0 0
16/02/2012
17.15
 0 17.15 17.15 17.15 0 0 0
15/02/2012
17.15
 0 17.15 17.15 17.15 0 0 0
14/02/2012
17.15
 16,510 17.03 17.15 16.51 11,000 5,010 0.2
13/02/2012
17.03
 4,690 17.27 17.27 16.75 4,670 20 0.2
10/02/2012
17.27
 3,700 17.03 17.27 17.27 3,700 2,700 0.0
09/02/2012
17.03
 0 17.03 17.03 17.03 0 0 0
08/02/2012
17.03
 1,000 17.43 17.43 17.03 0 0 0
07/02/2012
17.43
 200 17.23 17.43 17.43 0 0 0
06/02/2012
17.23
 2,090 17.23 17.23 16.71 1,340 0 0.1
03/02/2012
17.23
 5,180 18.03 18.03 17.23 4,700 0 0.2
02/02/2012
18.03
 20 17.43 18.03 18.03 0 0 0
01/02/2012
17.43
 5,200 18.03 18.03 17.43 4,700 4,100 0.0
31/01/2012
18.03
 510 17.43 18.03 17.43 0 0 0
30/01/2012
17.43
 2,680 17.03 17.43 16.51 0 2,500 -0.1
20/01/2012
17.03
 1,530 17.03 17.03 16.43 0 0 0
19/01/2012
17.03
 2,000 16.83 17.03 17.03 0 0 0
18/01/2012
16.83
 2,500 16.03 16.83 15.43 0 0 0
17/01/2012
16.03
 110 15.31 16.03 15.35 0 0 0
16/01/2012
15.31
 160 15.59 15.59 15.31 0 0 0
13/01/2012
15.59
 3,310 16.07 16.07 15.59 590 0 0.0
12/01/2012
16.07
 400 16.51 16.51 16.07 0 0 0
11/01/2012
16.51
 3,000 16.43 16.51 16.51 0 0 0
10/01/2012
16.43
 50 16.43 16.43 16.43 0 0 0
09/01/2012
16.43
 200 16.19 16.43 16.43 0 0 0
06/01/2012
16.19
 1,830 16.19 16.19 16.19 0 0 0
05/01/2012
16.19
 20 15.59 16.19 16.19 0 0 0
04/01/2012
15.59
 1,690 16.23 16.23 15.59 1,410 820 0.0
03/01/2012
16.23
 420 16.87 16.87 16.23 0 0 0
30/12/2011
16.87
 12,000 16.15 16.87 16.87 0 0 0
29/12/2011
16.15
 2,000 16.83 16.83 16.15 2,000 0 0.1
28/12/2011
16.83
 12,000 16.43 16.83 16.35 0 80 -0.0
27/12/2011
16.43
 6,040 17.03 17.03 16.35 4,040 2,400 0.1
26/12/2011
17.03
 200 16.83 17.03 17.03 0 0 0
23/12/2011
16.83
 10,000 16.43 16.83 16.83 0 170 -0.0
22/12/2011
16.43
 9,660 16.63 16.63 15.83 8,360 8,560 -0.0
21/12/2011
16.63
 2,110 16.23 16.83 15.83 0 0 0
20/12/2011
16.23
 1,920 17.03 17.43 16.23 0 0 0
19/12/2011
17.03
 6,130 16.83 17.03 15.99 3,480 0 0.1
16/12/2011
16.83
 6,100 16.83 16.83 16.15 2,500 0 0.1
15/12/2011
16.83
 16,400 16.99 16.99 16.15 0 1,000 -0.0
14/12/2011
16.99
 5,100 17.03 17.23 16.99 0 300 -0.0
13/12/2011
17.03
 3,040 16.67 17.43 16.03 0 400 -0.0
12/12/2011
16.67
 41,760 15.91 16.67 15.91 0 250 -0.0
09/12/2011
15.91
 16,000 15.83 15.91 15.75 3,000 200 0.1
08/12/2011
15.83
 11,000 15.59 15.83 15.83 0 0 0
07/12/2011
15.59
 1,950 15.03 15.59 15.59 0 250 -0.0
06/12/2011
15.03
 5,860 14.63 15.03 14.43 0 1,000 -0.0
05/12/2011
14.63
 7,140 14.43 14.63 13.70 0 2,000 -0.1
02/12/2011
14.43
 2,000 14.39 14.43 14.43 0 1,000 -0.0
01/12/2011
14.39
 2,910 14.43 14.43 13.82 0 1,000 -0.0
30/11/2011
14.43
 9,500 13.86 14.43 13.86 0 0 0
29/11/2011
13.86
 21,660 13.22 13.86 13.42 0 0 0
28/11/2011
13.22
 200 13.22 13.22 13.22 0 0 0
25/11/2011
13.22
 6,060 13.22 13.22 12.82 0 0 0
24/11/2011
13.22
 90 13.42 13.42 12.82 0 0 0
23/11/2011
13.42
 0 13.42 13.42 13.42 0 0 0
22/11/2011
13.42
 110 13.62 13.62 13.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |