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)
26/11/2021
66.34
 7,700 66.34 66.75 65.76 800 0 0.1
25/11/2021
66.34
 11,000 66.26 66.34 65.93 200 100 0.0
24/11/2021
66.26
 9,700 66.17 66.50 65.51 100 200 -0.0
23/11/2021
66.17
 4,800 66.34 66.42 65.02 500 900 -0.0
22/11/2021
66.34
 4,900 65.93 66.67 65.93 300 200 0.0
19/11/2021
65.93
 4,700 66.75 67.16 65.93 0 0 0
18/11/2021
66.75
 5,300 65.93 66.83 65.60 500 100 0.0
17/11/2021
65.93
 23,400 66.75 67.16 65.60 100 100 0.0
16/11/2021
66.75
 23,900 66.67 67.16 65.93 700 1,700 -0.1
15/11/2021
66.67
 17,700 66.67 67.16 66.17 2,100 0 0.2
12/11/2021
66.67
 11,900 67.16 67.16 65.93 0 1,300 -0.1
11/11/2021
67.16
 25,600 67.16 68.40 66.75 500 1,100 -0.0
10/11/2021
67.16
 37,900 67.16 68.32 66.75 0 0 0
09/11/2021
67.16
 11,400 67.16 67.57 66.75 1,000 100 0.1
08/11/2021
67.16
 92,000 67.00 67.57 66.83 10,400 34,200 -1.9
05/11/2021
67.00
 2,400 66.42 67.16 66.75 100 500 -0.0
04/11/2021
66.42
 4,000 66.42 66.75 66.26 600 100 0
03/11/2021
66.42
 7,300 67.57 67.57 66.34 100 1,400 -0.1
02/11/2021
67.57
 4,500 67.90 67.90 66.75 400 0 0.0
01/11/2021
67.90
 9,300 67.00 68.40 66.83 2,900 0 0.2
29/10/2021
67.00
 2,900 67.00 67.00 66.91 1,000 0 0.1
28/10/2021
67.00
 15,300 66.83 67.16 66.34 600 2,700 -0.2
27/10/2021
66.83
 13,600 67.16 67.16 66.09 1,500 6,500 -0.4
26/10/2021
67.16
 1,700 66.83 67.49 66.50 800 0 0.1
25/10/2021
66.83
 9,200 66.75 66.83 66.50 200 900 -0.1
22/10/2021
66.75
 1,200 66.75 67.57 66.75 100 0 0.0
21/10/2021
66.75
 17,900 67.08 67.08 66.58 200 10,000 -0.8
20/10/2021
67.08
 2,400 67.49 67.57 66.01 300 0 0.0
19/10/2021
67.49
 3,500 67.08 68.40 67.49 300 500 -0.0
18/10/2021
67.08
 4,200 67.08 67.24 66.75 200 1,600 -0.1
15/10/2021
67.08
 63,300 66.83 67.16 66.75 11,400 63,000 -4.2
14/10/2021
66.83
 22,600 67.99 67.99 66.17 5,900 21,400 -1.3
13/10/2021
67.99
 8,700 67.99 67.99 67.57 300 4,100 -0.3
12/10/2021
67.99
 1,900 68.40 68.40 67.57 100 0 0.0
11/10/2021
68.40
 18,700 69.14 69.14 67.57 1,200 14,700 -0.5
08/10/2021
69.14
 1,300 69.14 69.14 67.66 900 300 0.1
07/10/2021
69.14
 13,000 69.47 69.47 67.99 2,200 11,000 -0.7
06/10/2021
69.47
 8,600 69.06 69.47 67.74 3,100 5,000 -0.2
05/10/2021
69.06
 10,700 68.40 69.22 67.57 2,100 5,300 -0.3
04/10/2021
68.40
 58,700 66.75 69.22 66.58 18,800 19,900 -0.1
01/10/2021
66.75
 1,600 68.40 68.40 65.93 69,708 68,708 0.1
30/09/2021
68.40
 10,800 67.57 68.40 67.49 6,800 0 0.6
29/09/2021
67.57
 9,000 66.75 67.57 65.93 1,600 0 0.1
28/09/2021
66.75
 4,400 66.01 67.16 64.36 2,700 0 0.2
27/09/2021
66.01
 9,200 66.09 66.17 66.01 0 0 0
24/09/2021
66.09
 4,900 65.84 66.34 65.76 100 1,600 -0.1
23/09/2021
65.84
 10,800 65.84 65.84 64.36 0 4,600 -0.4
22/09/2021
65.84
 5,800 65.10 65.84 64.85 0 0 0
21/09/2021
65.10
 4,400 65.10 65.51 65.10 100 0 0.0
20/09/2021
65.10
 2,900 65.93 65.93 64.52 100 100 0.0
17/09/2021
65.93
 2,500 66.67 66.67 65.51 0 0 0
16/09/2021
66.67
 1,200 67.24 67.24 66.01 100 100 -0
15/09/2021
67.24
 11,100 66.01 67.49 65.10 1,500 0 0.1
14/09/2021
66.01
 3,500 66.01 66.17 64.52 200 100 0.0
13/09/2021
66.01
 8,700 66.09 66.34 64.61 100 100 0.0
10/09/2021
66.09
 2,000 65.10 66.09 63.54 1,000 100 0.1
09/09/2021
65.10
 3,800 65.84 66.09 64.28 1,300 1,300 0.0
08/09/2021
65.84
 26,700 65.51 66.17 62.88 6,600 1,200 0.4
07/09/2021
65.51
 5,100 64.69 65.68 64.69 400 0 0.0
06/09/2021
64.69
 8,200 64.20 64.69 64.20 0 0 0
01/09/2021
64.20
 0 64.20 64.20 64.20 0 0 0
31/08/2021
64.20
 0 64.20 64.20 64.20 0 0 0
30/08/2021
64.20
 0 64.20 64.20 64.20 0 0 0
27/08/2021
64.20
 21,600 63.62 64.20 62.05 16,000 11,300 0.4
26/08/2021
63.62
 17,550 63.37 63.62 61.97 13,300 8,100 0.4
25/08/2021
63.37
 6,801 63.21 63.37 61.64 800 3,500 -0.2
24/08/2021
63.21
 2,912 64.20 64.20 62.13 500 1,012 -0.0
23/08/2021
64.20
 1,100 63.62 64.77 61.48 300 100 0.0
20/08/2021
63.62
 3,900 63.45 64.03 62.30 1,200 0 0.1
19/08/2021
63.45
 4,300 63.45 64.28 62.63 3,200 200 0.2
18/08/2021
63.45
 5,600 62.63 63.45 62.46 4,800 0 0.4
17/08/2021
62.63
 10,200 64.03 65.76 62.38 3,000 802 0.2
16/08/2021
64.03
 800 64.03 64.03 64.03 0 0 0
13/08/2021
64.03
 3,600 63.45 64.11 62.79 2,300 0 0.2
12/08/2021
63.45
 12,200 63.45 64.11 62.63 1,000 0 0.1
11/08/2021
63.45
 18,000 62.46 63.45 61.97 2,200 0 0.2
10/08/2021
62.46
 6,031 62.46 62.63 61.72 3,200 0 0.2
09/08/2021
62.46
 5,622 61.81 62.46 60.40 2,900 300 0.2
06/08/2021
61.81
 8,200 61.72 62.38 60.73 3,500 100 0.3
05/08/2021
61.72
 47,100 62.55 62.55 60.57 13,500 3,600 0.7
04/08/2021
62.55
 4,500 63.29 64.03 62.05 420 0 0.0
03/08/2021
63.29
 5,823 63.54 63.62 62.22 1,500 1,522 -0.0
02/08/2021
63.54
 1,600 65.35 65.35 63.54 1,500 100 0.1
30/07/2021
65.35
 94,300 65.93 67.57 61.97 50,900 3,900 3.6
29/07/2021
65.93
 300 66.34 66.34 65.93 100 0 0.0
28/07/2021
66.34
 1,000 64.94 66.34 65.93 1,000 0 0.1
27/07/2021
64.94
 219 64.94 64.94 64.85 0 0 0
26/07/2021
64.94
 1,100 65.10 65.10 64.69 200 100 0.0
23/07/2021
65.10
 1,100 65.10 66.34 65.10 200 0 0.0
22/07/2021
65.10
 1,130 64.11 65.84 63.29 600 300 0.0
21/07/2021
64.11
 3,000 64.94 67.57 64.11 2,000 600 0.1
20/07/2021
64.94
 1,001 65.02 65.02 64.20 100 500 -0.0
19/07/2021
65.02
 200 65.10 65.10 61.89 0 0 0
16/07/2021
65.10
 1,225 64.77 65.10 60.82 1,100 100 0.1
15/07/2021
64.77
 1,209 65.76 65.76 63.45 900 0 0.1
14/07/2021
65.76
 300 64.52 65.76 64.69 300 0 0.0
13/07/2021
64.52
 11,100 63.04 68.32 61.81 2,100 9,600 -0.6
12/07/2021
63.04
 4,014 65.02 65.02 61.56 700 500 0.0
09/07/2021
65.02
 5,800 65.35 65.35 61.89 2,900 0 0.2
08/07/2021
65.35
 900 65.93 65.93 63.04 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |