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)
14/02/2023
65.10
 2,000 65.01 65.10 64.27 700 1,600 -0.1
13/02/2023
65.01
 1,100 64.82 65.83 64.18 800 400 0.0
10/02/2023
64.82
 1,100 64.82 64.82 64.45 1,000 0 0.1
09/02/2023
64.82
 6,900 65.10 65.19 64.45 2,500 5,500 -0.2
08/02/2023
65.10
 200 65.10 65.10 64.36 200 0 0.0
07/02/2023
65.10
 3,600 65.19 65.37 64.27 700 1,200 -0.0
06/02/2023
65.19
 800 64.09 65.19 64.18 600 500 0.0
03/02/2023
64.09
 900 65.37 65.37 63.99 0 0 -0.2
02/02/2023
65.37
 6,900 65.83 66.11 64.45 2,500 6,000 -0.2
01/02/2023
65.83
 8,000 63.63 68.04 63.72 6,000 600 0.4
31/01/2023
63.63
 25,300 65.56 66.20 63.63 8,500 16,200 -0.5
30/01/2023
65.56
 20,500 65.74 66.66 64.09 5,800 18,520 -0.9
27/01/2023
65.74
 19,200 65.37 67.22 64.45 5,000 16,830 -0.8
19/01/2023
65.37
 20,200 65.10 65.83 64.45 15,600 16,400 -0.1
18/01/2023
65.10
 800 65.28 65.28 65.10 800 0 0.1
17/01/2023
65.28
 4,400 64.09 66.02 63.99 800 3,537 -0.2
16/01/2023
64.09
 700 65.01 66.76 63.99 200 0 0.0
13/01/2023
65.01
 1,300 65.28 66.39 65.01 1,200 0 0.1
12/01/2023
65.28
 1,500 64.55 66.20 64.45 300 400 -0.0
11/01/2023
64.55
 8,600 66.48 66.94 64.45 1,800 7,100 -0.4
10/01/2023
66.48
 5,800 66.30 66.57 64.82 1,400 0 0.1
09/01/2023
66.30
 1,400 67.03 67.03 64.91 400 0 0.0
06/01/2023
67.03
 1,200 67.03 67.86 65.83 800 0 0.1
05/01/2023
67.03
 3,100 65.74 68.14 64.91 2,700 600 0.2
04/01/2023
65.74
 2,600 66.11 66.11 64.09 1,300 600 0.0
03/01/2023
66.11
 700 66.20 66.20 64.45 300 100 0.0
30/12/2022
66.20
 4,500 67.12 67.12 63.72 4,300 0 0.3
29/12/2022
67.12
 8,100 65.74 67.12 63.07 6,000 300 0.4
28/12/2022
65.74
 900 65.19 67.22 65.74 603 0 0.0
27/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
27/12/2022
65.19
 15,800 63.44 65.74 60.03 12,400 3,300 0.6
26/12/2022
63.44
 7,500 64.23 64.85 63.18 3,100 1,000 0.2
23/12/2022
64.23
 2,800 63.88 64.59 63.53 1,700 500 0.1
22/12/2022
63.88
 2,000 63.53 64.76 62.47 1,400 100 0.1
21/12/2022
63.53
 5,700 65.12 65.12 63.53 0 0 0.0
20/12/2022
65.12
 3,500 65.12 65.12 63.53 200 0 0.0
19/12/2022
65.12
 4,200 64.76 65.12 64.41 300 1,500 -0.1
16/12/2022
64.76
 3,800 64.06 65.12 63.97 3,827 300 0.3
15/12/2022
64.06
 12,100 63.97 64.41 63.35 9,800 10,300 -0.0
14/12/2022
63.97
 5,000 62.73 63.97 63.53 2,100 2,400 -0.0
13/12/2022
62.73
 700 62.73 64.15 61.85 500 100 0.0
12/12/2022
62.73
 5,700 61.76 63.09 61.76 3,500 500 0.2
09/12/2022
61.76
 1,400 61.94 61.94 61.06 500 0 0.0
08/12/2022
61.94
 1,800 62.21 62.21 61.41 1,200 400 0.1
07/12/2022
62.21
 3,700 62.56 62.56 61.41 400 0 0.0
06/12/2022
62.56
 5,300 62.21 64.15 61.50 1,000 10 0.1
05/12/2022
62.21
 13,000 63.09 63.09 61.94 1,500 1,704 -0.0
02/12/2022
63.09
 1,400 63.88 63.88 61.85 200 0 0.0
01/12/2022
63.88
 11,300 63.88 65.82 62.38 9,600 600 0.7
30/11/2022
63.88
 16,600 61.50 65.12 60.97 15,900 300 1.1
29/11/2022
61.50
 14,400 60.53 61.68 59.65 11,200 200 0.8
28/11/2022
60.53
 5,300 58.94 60.79 59.21 2,900 1,000 0.1
25/11/2022
58.94
 2,700 58.94 59.21 58.68 0 500 -0.0
24/11/2022
58.94
 9,800 60.00 60.00 55.94 4,600 900 0.2
23/11/2022
60.00
 5,500 60.88 60.88 59.21 1,400 0 0.1
22/11/2022
60.88
 12,000 61.32 62.47 57.44 5,700 101 0.4
21/11/2022
61.32
 5,200 61.23 63.53 61.32 5,100 100 0.3
18/11/2022
61.23
 4,200 60.26 62.47 57.44 2,500 0 0.2
17/11/2022
60.26
 12,000 63.97 64.23 59.56 8,600 0 0.6
16/11/2022
63.97
 36,500 61.23 65.47 57.00 27,300 500 1.9
15/11/2022
61.23
 10,700 61.76 61.76 57.44 8,900 0 0.6
14/11/2022
61.76
 1,500 61.76 62.29 60.71 1,400 0 0.1
11/11/2022
61.76
 3,200 62.21 62.65 61.76 1,000 0 0.1
10/11/2022
62.21
 3,000 64.68 64.68 61.76 1,100 0 0.1
09/11/2022
64.68
 10,800 65.73 65.73 62.65 10,600 0 0.8
08/11/2022
65.73
 9,400 63.09 65.73 61.76 8,700 8,200 0.0
07/11/2022
63.09
 14,400 64.32 65.73 62.91 13,100 7,100 0.4
04/11/2022
64.32
 1,400 65.12 65.12 63.53 200 0 0.0
03/11/2022
65.12
 100 64.41 65.12 65.12 100 100 0
02/11/2022
64.41
 3,100 64.85 64.85 64.41 2,000 200 0.1
01/11/2022
64.85
 2,400 65.12 65.29 64.85 1,502 100 0.1
31/10/2022
65.12
 6,400 65.29 66.97 64.06 4,700 1,700 0.2
28/10/2022
65.29
 10,000 65.29 65.29 63.97 8,500 0 0.6
27/10/2022
65.29
 900 65.65 66.62 62.65 600 0 0.0
26/10/2022
65.65
 3,600 66.09 66.09 62.21 3,100 0 0.2
25/10/2022
66.09
 600 64.85 66.09 64.41 400 0 0.0
24/10/2022
64.85
 6,800 65.29 67.32 64.41 2,800 0 0.2
21/10/2022
65.29
 10,000 67.59 67.59 65.29 2,200 0 0.2
20/10/2022
67.59
 3,500 67.68 67.68 65.73 2,500 0 0.2
19/10/2022
67.68
 8,800 66.18 68.21 66.35 4,800 0 0.4
18/10/2022
66.18
 10,000 66.26 66.35 65.82 1,300 0 0.1
17/10/2022
66.26
 8,600 66.26 68.56 65.29 1,100 0 0.1
14/10/2022
66.26
 11,200 65.47 67.85 65.38 900 0 0.1
13/10/2022
65.47
 5,500 66.44 66.71 65.29 2,600 0 0.2
12/10/2022
66.44
 7,000 66.79 66.79 65.29 600 0 0.0
11/10/2022
66.79
 5,500 65.91 67.94 65.47 200 0 0.0
10/10/2022
65.91
 6,700 67.85 67.85 65.38 100 3 0.0
07/10/2022
67.85
 3,300 68.91 68.91 66.53 600 100 0.0
06/10/2022
68.91
 7,400 70.85 70.85 68.91 200 0 0.0
05/10/2022
70.85
 13,800 70.59 71.73 70.59 0 0 0.0
04/10/2022
70.59
 9,400 68.91 71.03 69.35 800 500 0.0
03/10/2022
68.91
 3,300 72.26 72.97 68.91 600 0 0.0
30/09/2022
72.26
 12,500 72.62 72.62 71.03 8,100 300 0.6
29/09/2022
72.62
 5,600 72.71 72.97 71.47 4,200 0 0.3
28/09/2022
72.71
 3,800 73.06 73.06 71.91 1,700 0 0.1
27/09/2022
73.06
 4,300 73.15 73.23 72.35 2,500 565 0.2
26/09/2022
73.15
 3,900 73.68 73.68 72.35 1,100 0 0.1
23/09/2022
73.68
 800 73.06 73.76 73.50 300 0 0.0
22/09/2022
73.06
 3,900 73.32 73.85 73.06 1,100 0 0.1
21/09/2022
73.32
 1,000 73.23 74.29 73.23 300 0 0.0
20/09/2022
73.23
 3,800 73.59 73.59 72.44 800 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |