CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

79.20
0
(0%)
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)
07/07/2023
65.26
 15,600 65.55 65.74 65.26 100 1,500 -0.1
06/07/2023
65.55
 6,800 65.36 65.55 65.17 0 0 0
05/07/2023
65.36
 10,500 65.55 65.74 64.98 800 3,100 -0.2
04/07/2023
65.55
 8,500 65.55 65.55 65.55 0 1,000 -0.1
03/07/2023
65.55
 11,200 65.55 65.74 65.55 100 1,700 -0.1
30/06/2023
65.55
 2,700 64.89 65.64 65.17 500 0 0.0
29/06/2023
64.89
 400 65.26 65.26 64.89 0 0 0
28/06/2023
65.26
 5,700 65.74 65.83 65.07 3,500 4,600 -0.1
27/06/2023
65.74
 4,400 65.83 65.83 65.74 0 200 -0.0
26/06/2023
65.83
 2,000 65.93 65.93 65.36 600 200 0.0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
23/06/2023
65.93
 5,600 65.93 66.50 65.36 400 100 0.0
22/06/2023
65.93
 8,200 65.65 65.93 64.91 2,400 400 0.1
21/06/2023
65.65
 12,900 64.45 65.65 64.91 2,100 300 0.1
20/06/2023
64.45
 4,500 64.64 64.91 64.45 800 0 0.1
19/06/2023
64.64
 4,800 65.10 65.10 63.63 400 2,000 -0.1
16/06/2023
65.10
 900 64.82 65.10 64.55 100 0 0.0
15/06/2023
64.82
 22,900 64.82 64.82 64.36 200 3,000 -0.2
14/06/2023
64.82
 6,800 64.55 64.91 64.55 0 0 0
13/06/2023
64.55
 17,400 64.36 64.73 64.45 0 0 0
12/06/2023
64.36
 8,900 64.09 64.45 63.99 3,200 1,000 0.2
09/06/2023
64.09
 6,800 63.90 64.09 63.53 500 0 0.0
08/06/2023
63.90
 8,300 63.81 64.27 63.81 2,000 2,000 0
07/06/2023
63.81
 31,900 63.81 63.99 63.53 2,100 26,000 -1.7
06/06/2023
63.81
 2,100 63.81 63.90 63.63 100 700 -0.0
05/06/2023
63.81
 7,100 63.81 63.99 63.53 1,000 100 0.1
02/06/2023
63.81
 23,100 63.16 64.18 63.16 3,800 0 0.3
01/06/2023
63.16
 7,500 61.88 63.26 61.88 4,100 0 0.3
31/05/2023
61.88
 135,600 63.90 63.90 59.48 1,600 108,200 -7.2
30/05/2023
63.90
 13,700 63.81 63.99 63.53 2,500 9,300 -0.5
29/05/2023
63.81
 13,400 63.90 63.90 63.16 300 11,400 -0.8
26/05/2023
63.90
 56,900 64.73 64.73 62.61 3,600 53,900 -3.4
25/05/2023
64.73
 1,100 64.45 64.73 63.53 900 0 0.1
24/05/2023
64.45
 23,100 64.91 65.19 62.61 2,100 20,300 -1.3
23/05/2023
64.91
 1,100 64.55 64.91 64.45 200 0 0.0
22/05/2023
64.55
 1,300 65.28 65.28 64.45 200 0 0.0
19/05/2023
65.28
 10,300 64.09 65.83 64.36 7,900 6,100 0.1
18/05/2023
64.09
 5,300 63.90 68.14 63.81 6,800 0 0.5
17/05/2023
63.90
 3,000 63.90 63.90 63.26 800 100 0.0
16/05/2023
63.90
 4,100 63.90 63.90 63.44 700 3,400 -0.2
15/05/2023
63.90
 12,700 63.99 63.99 63.35 5,500 7,100 -0.1
12/05/2023
63.99
 20,300 63.99 64.09 63.53 300 19,900 -1.4
11/05/2023
63.99
 27,700 63.99 64.18 63.44 7,900 26,000 -1.2
10/05/2023
63.99
 7,500 64.27 64.27 63.72 2,200 7,000 -0.3
09/05/2023
64.27
 7,000 64.09 64.27 63.44 1,500 5,000 -0.2
08/05/2023
64.09
 17,500 63.63 64.45 63.53 9,900 15,500 -0.4
05/05/2023
63.63
 1,800 63.53 64.64 63.63 900 400 0.0
04/05/2023
63.53
 7,700 65.37 65.37 63.53 900 6,200 -0.4
28/04/2023
65.37
 21,100 64.27 65.37 63.53 8,200 10,500 -0.1
27/04/2023
64.27
 30,000 64.45 64.45 63.53 4,300 5,700 -0.1
26/04/2023
64.45
 6,500 64.64 64.64 63.99 1,600 1,000 0.0
25/04/2023
64.64
 23,100 64.82 64.82 64.18 2,900 14,000 -0.8
24/04/2023
64.82
 29,100 64.91 64.91 64.45 11,400 27,800 -1.2
21/04/2023
64.91
 18,200 64.91 65.01 64.27 500 17,601 -1.2
20/04/2023
64.91
 16,600 64.45 64.91 64.18 3,400 15,700 -0.9
19/04/2023
64.45
 30,300 65.10 65.10 64.36 8,600 27,800 -1.3
18/04/2023
65.10
 1,000 65.19 65.19 64.45 700 0 0.0
17/04/2023
65.19
 10,400 65.93 65.93 64.27 3,800 9,500 -0.4
14/04/2023
65.93
 55,800 67.03 67.03 64.45 15,900 50,408 -2.5
13/04/2023
67.03
 9,700 67.86 68.14 64.91 9,600 5,500 0.3
12/04/2023
67.86
 37,200 67.12 68.14 64.09 10,600 30,100 -1.4
11/04/2023
67.12
 23,200 67.12 67.95 64.45 6,600 20,700 -1.0
10/04/2023
67.12
 8,800 67.22 68.14 64.45 4,200 7,800 -0.3
07/04/2023
67.22
 1,300 67.22 68.41 66.30 2,500 1,101 0.1
06/04/2023
67.22
 4,500 68.23 68.51 67.22 3,000 2,100 0.1
05/04/2023
68.23
 1,400 68.51 68.97 65.65 1,304 100 0.1
04/04/2023
68.51
 200 66.76 68.51 65.37 100 100 0
03/04/2023
66.76
 3,400 68.14 68.14 65.01 900 2,300 -0.1
31/03/2023
68.14
 14,600 64.27 69.70 65.01 14,400 0 1.1
30/03/2023
64.27
 1,400 64.45 65.37 64.27 2,300 0 0.2
29/03/2023
64.45
 3,500 64.45 64.64 63.99 2,000 0 0.1
28/03/2023
64.45
 2,400 64.55 64.55 64.45 0 800 -0.1
27/03/2023
64.55
 1,200 64.64 64.64 64.09 100 0 0.0
24/03/2023
64.64
 600 64.73 64.73 64.27 300 100 0.0
23/03/2023
64.73
 1,100 64.91 64.91 63.99 800 100 0.0
22/03/2023
64.91
 300 65.01 65.01 64.45 0 0 0
21/03/2023
65.01
 300 64.18 66.30 64.09 100 100 0.4
20/03/2023
64.18
 1,000 64.82 65.01 63.99 0 0 0.0
17/03/2023
64.82
 1,700 64.18 64.91 63.90 500 0 0.0
16/03/2023
64.18
 700 63.90 64.18 64.09 1,100 0 0.1
15/03/2023
63.90
 2,700 64.91 64.91 63.90 900 1,000 -0.0
14/03/2023
64.91
 1,600 64.91 65.01 64.55 400 100 0.0
13/03/2023
64.91
 8,600 65.01 65.10 62.61 1,300 8,000 -0.5
10/03/2023
65.01
 3,700 65.10 65.19 64.45 1,300 2,300 -0.1
09/03/2023
65.10
 9,700 65.19 65.19 64.45 2,900 6,600 -0.3
08/03/2023
65.19
 0 65.19 65.19 65.19 0 0 -0.0
07/03/2023
65.19
 2,100 65.19 65.19 64.45 1,200 1,600 -0.0
06/03/2023
65.19
 1,000 65.28 65.28 64.55 100 0 0.0
03/03/2023
65.28
 100 65.28 65.28 65.28 0 0 -0.0
02/03/2023
65.28
 600 65.37 65.37 64.64 100 200 -0.0
01/03/2023
65.37
 1,800 65.56 65.56 65.37 500 0 0.0
28/02/2023
65.56
 6,700 65.56 65.56 64.45 5,400 1,000 0.3
27/02/2023
65.56
 3,900 65.83 65.93 64.73 3,300 10 0.2
24/02/2023
65.83
 5,600 65.01 65.83 64.45 5,300 0 0.4
23/02/2023
65.01
 4,800 66.20 66.20 64.45 2,400 2,600 -0.0
22/02/2023
66.20
 0 66.20 66.20 66.20 0 0 -0.1
21/02/2023
66.20
 8,300 64.73 66.20 64.27 2,600 3,600 -0.1
20/02/2023
64.73
 400 64.91 64.91 64.73 100 0 0.0
17/02/2023
64.91
 17,300 64.55 65.37 64.45 435 17,135 -1.2
16/02/2023
64.55
 5,500 65.10 66.11 64.45 2,200 4,700 -0.2
15/02/2023
65.10
 5,300 65.10 65.28 64.45 4,100 4,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |