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)
19/09/2022
73.59
 4,700 73.15 74.21 72.18 2,400 300 0.2
16/09/2022
73.15
 8,800 73.15 73.23 72.44 2,100 20 0.2
15/09/2022
73.15
 13,700 73.06 73.23 72.79 1,600 11,011 -0.4
14/09/2022
73.06
 9,100 73.15 73.15 72.00 1,500 6,700 0.0
13/09/2022
73.15
 7,800 73.15 73.15 72.79 600 2,000 0.0
12/09/2022
73.15
 4,400 72.35 73.50 72.62 900 1 0.0
09/09/2022
72.35
 6,800 71.91 72.97 72.35 700 300 0.0
08/09/2022
71.91
 13,700 71.47 72.79 71.47 100 8,500 -0.7
07/09/2022
71.47
 5,500 73.23 73.23 71.47 1,100 400 0.1
06/09/2022
73.23
 2,800 75.00 75.00 72.97 200 100 0.0
05/09/2022
75.00
 143,200 77.65 77.65 72.26 16,000 132,500 -9.9
31/08/2022
77.65
 11,900 77.56 79.32 76.32 10,800 1,100 0.9
30/08/2022
77.56
 2,300 76.41 77.91 76.32 1,000 200 0.1
29/08/2022
76.41
 9,800 77.91 78.00 76.32 2,300 200 0.2
26/08/2022
77.91
 16,300 77.82 78.09 76.76 2,500 14,300 -1.0
25/08/2022
77.82
 34,100 78.26 78.44 76.76 4,800 28,900 -2.1
24/08/2022
78.26
 66,200 79.23 79.23 76.76 6,400 64,000 -5.1
23/08/2022
79.23
 15,400 79.68 79.68 77.65 3,200 13,500 -0.9
22/08/2022
79.68
 500 80.03 80.03 79.68 500 0 0.0
19/08/2022
80.03
 41,500 80.65 80.65 77.65 3,700 39,300 -3.2
18/08/2022
80.65
 20,900 80.65 81.00 79.23 2,900 19,200 -1.5
17/08/2022
80.65
 2,300 80.65 82.94 79.41 1,900 0 0.2
16/08/2022
80.65
 1,600 80.73 80.73 80.65 0 1,000 -0.1
15/08/2022
80.73
 3,000 80.65 81.00 80.29 1,300 0 0.1
12/08/2022
80.65
 18,100 81.44 81.44 78.79 2,100 16,000 -1.3
11/08/2022
81.44
 800 80.03 81.44 80.03 500 0 0.0
10/08/2022
80.03
 1,300 80.91 81.00 79.85 100 0 0.0
09/08/2022
80.91
 6,600 81.00 81.00 80.03 2,200 400 0.2
08/08/2022
81.00
 4,900 79.85 81.97 79.76 1,800 0 0.2
05/08/2022
79.85
 3,700 80.29 80.29 79.41 900 0 0.1
04/08/2022
80.29
 2,100 80.29 80.29 80.03 100 0 0.0
03/08/2022
80.29
 4,400 80.38 81.09 79.50 200 0 0.0
02/08/2022
80.38
 7,200 83.29 83.29 80.38 600 0 0.1
01/08/2022
83.29
 8,500 82.68 83.82 80.91 8,000 0 0.8
29/07/2022
82.68
 24,100 80.82 82.68 79.50 23,000 200 2.1
28/07/2022
80.82
 68,700 76.23 81.09 76.23 43,300 9,200 3.1
27/07/2022
76.23
 13,100 76.32 76.94 74.65 9,800 100 0.8
26/07/2022
76.32
 3,500 77.29 77.29 75.00 300 0 0.0
25/07/2022
77.29
 6,900 76.23 80.29 74.12 5,000 100 0.4
22/07/2022
76.23
 14,900 81.18 81.18 76.23 4,900 0 0.9
21/07/2022
81.18
 52,900 76.23 81.18 74.56 29,600 0 2.7
20/07/2022
76.23
 8,100 76.32 76.32 75.00 5,700 0 0.5
19/07/2022
76.32
 4,100 75.88 76.59 74.29 1,000 0 0.1
18/07/2022
75.88
 1,200 77.29 77.29 75.00 200 0 0.0
15/07/2022
77.29
 4,800 77.47 79.15 75.88 300 0 0.0
14/07/2022
77.47
 6,000 77.65 77.65 73.23 800 0 0.1
13/07/2022
77.65
 12,800 78.44 78.53 76.76 5,500 0 0.5
12/07/2022
78.44
 800 78.71 78.71 77.65 200 0 0.0
11/07/2022: Cổ tức tiền mặt tỉ lệ: 40%
11/07/2022
78.71
 1,400 77.82 78.88 77.73 200 0 0.0
08/07/2022
77.82
 0 77.82 77.82 77.82 16,600 0 0.0
07/07/2022
77.82
 1,900 77.99 77.99 75.97 200 0 0.0
06/07/2022
77.99
 4,200 78.25 78.25 77.99 3,600 0 0.3
05/07/2022
78.25
 6,500 77.91 79.34 76.13 5,000 0 0.5
04/07/2022
77.91
 400 77.49 78.41 76.73 100 0 0.0
01/07/2022
77.49
 3,200 78.92 78.92 75.97 100 0 0.0
30/06/2022
78.92
 10,000 77.65 79.17 77.65 5,000 3,500 0.1
29/06/2022
77.65
 1,700 77.99 77.99 77.65 1,100 0 0.1
28/06/2022
77.99
 2,500 78.33 78.84 76.05 800 0 0.1
27/06/2022
78.33
 6,200 78.33 79.09 75.97 1,200 5,000 -0.3
24/06/2022
78.33
 700 77.91 78.41 78.33 700 0 0.1
23/06/2022
77.91
 13,500 75.46 78.67 70.99 4,900 0 0.5
22/06/2022
75.46
 3,900 75.38 79.43 73.43 700 0 0.1
21/06/2022
75.38
 3,900 77.65 79.51 75.38 700 0 0.1
20/06/2022
77.65
 10,200 80.52 80.52 76.05 1,400 200 0.1
17/06/2022
80.52
 1,300 80.78 80.78 78.50 0 400 -0.0
16/06/2022
80.78
 2,900 80.86 81.45 75.21 300 0 0.0
15/06/2022
80.86
 16,800 79.60 82.47 75.12 1,800 12,800 -1.1
14/06/2022
79.60
 9,100 82.13 82.72 79.34 6,500 5,100 0.1
13/06/2022
82.13
 9,200 81.96 83.48 79.60 1,200 3,300 -0.2
10/06/2022
81.96
 4,600 82.55 83.56 81.03 4,100 800 0.3
09/06/2022
82.55
 2,500 83.48 84.32 80.19 1,100 1,000 0.0
08/06/2022
83.48
 4,300 80.02 84.41 79.34 2,300 1,300 0.1
07/06/2022
80.02
 3,500 80.10 80.19 77.65 2,500 800 0.2
06/06/2022
80.10
 22,800 79.09 80.19 79.09 21,400 14,600 0.6
03/06/2022
79.09
 4,500 79.17 79.17 78.50 1,400 1,000 0.0
02/06/2022
79.17
 3,300 79.26 79.34 79.17 3,200 1,200 0.2
01/06/2022
79.26
 6,500 79.68 79.68 78.50 5,200 0 0.5
31/05/2022
79.68
 9,000 79.17 79.85 77.23 8,900 0 0.8
30/05/2022
79.17
 26,500 78.25 79.34 78.25 7,000 10,100 -0.3
27/05/2022
78.25
 16,800 77.91 78.41 75.97 5,300 5,800 -0.0
26/05/2022
77.91
 1,900 75.97 77.91 73.94 800 0 0.1
25/05/2022
75.97
 8,800 75.97 77.49 75.88 1,600 0 0.1
24/05/2022
75.97
 8,600 76.47 77.82 75.54 1,700 0 0.2
23/05/2022
76.47
 26,900 75.80 77.06 71.75 20,700 0 1.9
20/05/2022
75.80
 13,300 75.04 77.15 73.43 4,000 0 0.4
19/05/2022
75.04
 2,000 75.12 75.12 73.52 800 0 0.1
18/05/2022
75.12
 12,600 75.46 75.97 70.23 7,300 0 0.6
17/05/2022
75.46
 5,100 73.77 75.80 72.67 1,400 0 0.1
16/05/2022
73.77
 8,600 72.59 75.88 71.75 2,600 6,200 -0.3
13/05/2022
72.59
 22,000 76.64 77.06 71.32 3,600 2,400 0.1
12/05/2022
76.64
 15,300 77.65 77.65 74.28 3,300 0 0.3
11/05/2022
77.65
 17,000 77.65 78.41 76.81 16,600 0 1.5
10/05/2022
77.65
 24,900 77.65 77.65 76.13 23,700 0 2.2
09/05/2022
77.65
 14,300 78.50 79.60 76.39 10,800 100 1.0
06/05/2022
78.50
 600 80.19 80.19 78.50 100 0 0.0
05/05/2022
80.19
 4,600 80.86 81.71 79.00 2,900 0 0.3
04/05/2022
80.86
 8,500 81.62 81.62 79.09 4,200 0 0.4
29/04/2022
81.62
 9,400 76.30 81.62 75.54 7,400 0 0.7
28/04/2022
76.30
 21,200 76.39 77.06 75.12 13,200 700 1.1
27/04/2022
76.39
 8,900 76.13 77.99 75.97 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |