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)
26/04/2022
76.13
 3,900 76.05 76.22 71.83 1,400 0 0.1
25/04/2022
76.05
 16,500 78.50 78.50 73.01 5,600 1,300 0.4
22/04/2022
78.50
 10,400 80.19 80.19 76.81 6,100 0 0.6
21/04/2022
80.19
 10,400 81.37 81.37 76.81 6,200 200 0.6
20/04/2022
81.37
 4,800 81.71 81.87 80.19 700 100 0.1
19/04/2022
81.71
 6,800 82.38 82.72 80.78 300 0 0.0
18/04/2022
82.38
 42,300 81.54 82.38 80.69 5,900 500 0.5
15/04/2022
81.54
 3,100 81.54 81.71 80.52 300 0 0
14/04/2022
81.54
 5,600 82.21 83.56 81.54 200 0 0.0
13/04/2022
82.21
 3,400 82.04 82.72 81.20 0 0 0
12/04/2022
82.04
 29,000 82.04 83.56 81.20 100 0 0.0
08/04/2022
82.04
 15,500 81.37 82.21 81.03 700 1,000 -0.0
07/04/2022
81.37
 3,100 81.37 82.30 80.27 0 0 0
06/04/2022
81.37
 36,400 78.33 82.55 77.65 1,000 600 0.0
05/04/2022
78.33
 11,100 77.57 78.33 76.64 900 0 0.1
04/04/2022
77.57
 1,500 77.23 77.57 76.56 0 100 -0.0
01/04/2022
77.23
 3,100 78.33 78.33 77.23 400 0 0.0
31/03/2022
78.33
 2,200 78.16 78.50 76.47 2,100 100 0.2
30/03/2022
78.16
 5,600 77.82 78.25 76.47 1,100 0 0.1
29/03/2022
77.82
 3,900 77.74 78.75 77.23 2,100 0 0.2
28/03/2022
77.74
 8,700 77.40 78.92 76.64 1,300 0 0.1
25/03/2022
77.40
 9,300 76.81 77.57 75.97 3,100 200 0.3
24/03/2022
76.81
 23,100 77.32 77.32 75.12 1,300 300 0.1
23/03/2022
77.32
 13,200 77.57 77.91 75.29 500 4,300 -0.3
22/03/2022
77.57
 5,400 76.13 77.99 75.97 300 4,500 -0.4
21/03/2022
76.13
 8,500 78.33 78.50 76.13 200 3,500 -0.3
18/03/2022
78.33
 2,800 79.09 79.09 76.81 2,400 200 0.2
17/03/2022
79.09
 59,300 77.23 80.19 73.43 52,300 19,500 3.1
16/03/2022
77.23
 20,500 75.97 77.40 75.97 12,700 9,800 0.3
15/03/2022
75.97
 7,100 76.56 77.57 75.12 1,400 3,100 -0.2
14/03/2022
76.56
 20,900 75.97 78.75 72.84 3,000 12,900 -0.9
11/03/2022
75.97
 9,400 78.08 79.17 75.97 900 2,800 -0.2
10/03/2022
78.08
 86,700 76.73 78.08 76.05 46,800 45,100 0.2
09/03/2022
76.73
 13,700 79.34 79.34 76.05 600 3,800 -0.3
08/03/2022
79.34
 10,500 79.76 80.19 78.08 1,500 3,200 -0.2
07/03/2022
79.76
 77,300 74.95 79.76 76.05 200 500 -0.0
04/03/2022
74.95
 171,200 70.06 74.95 69.21 26,400 100,000 -6.6
03/03/2022
70.06
 3,100 69.80 70.06 68.12 1,100 0 0.1
02/03/2022
69.80
 3,000 69.13 70.90 69.13 1,800 0 0.1
01/03/2022
69.13
 7,500 68.88 69.13 68.12 4,600 100 0.4
28/02/2022
68.88
 9,600 68.37 68.88 67.95 2,600 200 0.2
25/02/2022
68.37
 35,000 66.93 68.62 66.68 29,900 100 2.4
24/02/2022
66.93
 13,500 68.62 68.62 66.09 2,500 100 0.2
23/02/2022
68.62
 17,000 67.10 69.21 66.68 8,400 100 0.7
22/02/2022
67.10
 5,100 67.53 67.53 65.84 600 0 0.0
21/02/2022
67.53
 9,000 67.53 68.29 66.68 800 0 0.1
18/02/2022
67.53
 14,700 66.68 67.95 66.93 100 0 0.0
17/02/2022
66.68
 6,500 67.95 68.37 66.09 3,200 0 0.3
16/02/2022
67.95
 3,200 68.37 68.37 67.53 2,500 100 0.2
15/02/2022
68.37
 36,200 66.68 68.79 66.68 13,200 0 1.1
14/02/2022
66.68
 14,600 66.68 66.68 66.17 13,800 7,500 0.5
11/02/2022
66.68
 24,100 66.43 67.27 65.84 21,900 3,500 1.5
10/02/2022
66.43
 21,500 65.58 66.43 65.16 18,900 10,300 0.7
09/02/2022
65.58
 10,700 65.67 65.67 65.16 0 4,600 -0.4
08/02/2022
65.67
 3,900 65.75 65.84 64.99 1,000 1,500 -0.0
07/02/2022
65.75
 27,700 65.75 65.75 64.99 8,300 16,400 -0.6
28/01/2022
65.75
 3,700 66.26 66.26 65.75 0 100 -0.0
27/01/2022
66.26
 300 64.99 66.26 64.99 300 100 0.0
26/01/2022
64.99
 1,900 64.99 66.51 64.99 1,000 200 0
25/01/2022
64.99
 3,000 63.31 65.42 63.22 700 1,300 -0.0
24/01/2022
63.31
 16,700 64.99 64.99 62.55 10,200 5,800 0.3
21/01/2022
64.99
 3,600 64.32 67.36 63.98 2,400 500 0.1
20/01/2022
64.32
 20,100 61.79 64.32 62.04 12,200 16,900 -0.3
19/01/2022
61.79
 2,500 62.88 63.22 61.62 0 900 -0.1
18/01/2022
62.88
 25,700 66.17 66.17 60.60 2,000 4,100 -0.2
17/01/2022
66.17
 1,300 66.26 66.60 64.99 200 200 0.0
14/01/2022
66.26
 29,200 67.19 68.12 63.39 500 27,500 -2.1
13/01/2022
67.19
 3,600 67.27 68.12 65.92 500 2,600 -0.2
12/01/2022
67.27
 9,100 67.27 67.27 65.08 900 4,400 -0.3
11/01/2022
67.27
 11,900 67.53 67.53 66.68 200 5,300 -0.4
10/01/2022
67.53
 1,600 67.27 67.53 66.68 400 500 0
07/01/2022
67.27
 30,700 67.95 68.03 67.27 600 8,200 -0.6
06/01/2022
67.95
 13,900 67.69 68.20 67.10 1,300 300 0.1
05/01/2022
67.69
 8,100 68.20 68.37 67.53 600 2,400 -0.1
04/01/2022
68.20
 20,100 68.37 68.37 67.95 10,000 4,700 0.4
31/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
31/12/2021
68.37
 30,500 69.55 70.31 67.53 11,600 0 0.9
30/12/2021
69.55
 32,700 69.06 69.96 66.75 17,400 0 1.4
29/12/2021
69.06
 14,400 67.49 70.87 66.01 10,800 0 0.9
28/12/2021
67.49
 5,600 67.57 68.40 66.75 700 0 0.1
27/12/2021
67.57
 7,500 67.57 67.57 66.17 500 0 0.0
24/12/2021
67.57
 600 66.75 67.57 67.41 0 0 0
23/12/2021
66.75
 8,000 66.75 67.57 66.01 2,000 0 0.2
22/12/2021
66.75
 15,400 68.40 68.40 66.75 2,300 6,800 -0.4
21/12/2021
68.40
 2,600 68.40 70.71 66.91 2,000 0 0.2
20/12/2021
68.40
 13,600 68.89 69.80 66.91 6,000 4,000 0.2
17/12/2021
68.89
 25,800 67.49 68.89 66.75 100 4,000 -0.3
16/12/2021
67.49
 4,100 69.80 69.80 67.49 0 0 0
15/12/2021
69.80
 900 69.80 69.96 67.66 100 0 0.0
14/12/2021
69.80
 15,900 70.05 71.69 67.57 2,100 100 0.2
13/12/2021
70.05
 3,700 70.05 70.21 68.48 100 0 0.0
10/12/2021
70.05
 3,400 69.63 70.46 68.40 200 0 0.0
09/12/2021
69.63
 2,100 69.22 70.87 69.22 600 0 0.1
08/12/2021
69.22
 13,000 69.22 74.00 68.40 2,200 2,100 0.0
07/12/2021
69.22
 11,700 69.55 69.80 68.40 1,600 1,100 0.0
06/12/2021
69.55
 21,700 70.79 70.79 68.40 11,100 0 0.9
03/12/2021
70.79
 8,600 70.46 71.69 70.71 5,100 0 0.4
02/12/2021
70.46
 7,200 70.54 70.79 70.05 4,100 1,000 0.3
01/12/2021
70.54
 46,100 70.46 70.87 69.88 19,100 14,900 0.4
30/11/2021
70.46
 49,400 69.22 70.87 67.24 36,500 900 3.0
29/11/2021
69.22
 26,400 66.34 70.38 66.34 10,800 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |