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)
07/07/2021
65.93
 5,000 66.67 66.67 63.45 200 400 -0.0
06/07/2021
66.67
 18,400 67.57 67.57 64.28 700 0 0.1
05/07/2021
67.57
 1,800 68.23 69.96 64.69 200 100 0.0
02/07/2021
68.23
 23,900 65.93 68.40 65.10 800 16,900 -1.3
01/07/2021
65.93
 6,703 66.50 66.50 65.51 100 200 -0.0
30/06/2021
66.50
 7,570 66.50 66.50 65.10 5,300 1,500 0.3
29/06/2021
66.50
 6,900 67.08 67.08 65.93 700 400 0.0
28/06/2021
67.08
 6,200 68.40 68.40 65.93 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
25/06/2021
68.40
 1,800 67.57 69.14 66.91 600 100 0.0
24/06/2021
67.57
 4,800 68.38 68.38 66.85 0 0 0
23/06/2021
68.38
 3,200 68.78 68.78 66.77 100 0 0.0
22/06/2021
68.78
 6,800 68.78 68.94 68.38 300 3,600 -0.3
21/06/2021
68.78
 27,360 70.79 70.79 66.85 500 0 0.0
18/06/2021
70.79
 17,200 66.13 72.40 65.08 3,000 8,110 -0.4
17/06/2021
66.13
 2,100 66.61 66.61 65.32 1,800 500 0.1
16/06/2021
66.61
 4,000 66.69 66.69 64.76 1,100 1,500 -0.0
15/06/2021
66.69
 13,107 64.11 70.47 64.19 2,800 4,500 -0.1
14/06/2021
64.11
 1,537 64.19 64.19 63.55 0 300 -0.0
11/06/2021
64.19
 17,200 64.19 64.19 62.83 7,200 1,600 0.4
10/06/2021
64.19
 18,908 64.11 64.19 62.75 14,000 300 1.1
09/06/2021
64.11
 12,351 63.95 64.19 62.99 5,300 100 0.4
08/06/2021
63.95
 13,042 64.28 64.28 63.55 10,000 1,003 0.7
07/06/2021
64.28
 7,000 65.08 65.08 63.31 5,000 400 0.4
04/06/2021
65.08
 8,911 66.37 66.37 63.95 2,000 2,500 -0.0
03/06/2021
66.37
 10,584 66.77 66.77 63.15 3,100 800 0.2
02/06/2021
66.77
 49,800 63.55 67.49 61.94 30,400 18,100 1.0
01/06/2021
63.55
 4,920 63.95 63.95 62.67 3,800 500 0.3
31/05/2021
63.95
 11,550 64.36 66.77 61.14 7,500 0 0.6
28/05/2021
64.36
 42,115 60.09 66.05 58.72 36,600 16,515 1.5
27/05/2021
60.09
 6,220 60.33 60.33 58.56 900 2,920 -0.1
26/05/2021
60.33
 9,800 58.64 60.33 58.32 2,400 4,600 -0.2
25/05/2021
58.64
 6,600 58.40 58.64 58.16 100 1,800 -0.1
24/05/2021
58.40
 7,300 58.48 58.64 58.40 100 800 -0.1
21/05/2021
58.48
 7,304 59.13 59.45 58.32 200 2,900 -0.2
20/05/2021
59.13
 5,500 59.53 59.53 58.72 3,000 600 0.2
19/05/2021
59.53
 27,250 59.05 59.53 58.72 1,100 0 0.1
18/05/2021
59.05
 3,134 59.53 59.53 58.81 0 0 0
17/05/2021
59.53
 7,000 59.53 59.53 59.21 3,400 0 0.3
14/05/2021
59.53
 4,455 59.61 59.69 58.89 200 100 0.0
13/05/2021
59.61
 4,338 59.77 59.77 58.72 200 2,000 -0.1
12/05/2021
59.77
 5,185 59.53 59.77 59.53 2,500 3,000 -0.0
11/05/2021
59.53
 1,500 59.69 59.69 59.53 0 100 -0.0
10/05/2021
59.69
 15,400 59.69 59.69 58.81 0 2,700 -0.2
07/05/2021
59.69
 3,220 59.69 59.69 59.45 0 0 0
06/05/2021
59.69
 7,810 59.77 59.93 59.53 100 200 -0.0
05/05/2021
59.77
 5,700 60.57 60.57 58.81 100 1,600 -0.1
04/05/2021
60.57
 17,160 59.13 61.94 59.13 100 8,700 -0.6
29/04/2021
59.13
 8,606 59.61 59.61 59.05 0 1,569 -0.1
28/04/2021
59.61
 1,005 59.69 59.69 59.61 600 0 0.0
27/04/2021
59.69
 7,890 59.45 59.69 58.00 200 4,700 -0.3
26/04/2021
59.45
 7,500 59.93 59.93 59.13 600 1,800 -0.1
23/04/2021
59.93
 16,708 59.93 59.93 58.40 100 2,500 -0.2
22/04/2021
59.93
 15,355 61.94 61.94 59.53 200 0 0.0
20/04/2021
61.94
 12,710 62.10 62.67 59.61 1,700 6,600 -0.4
19/04/2021
62.10
 28,816 58.81 63.55 58.89 1,100 12,300 -0.8
16/04/2021
58.81
 5,904 59.45 59.45 57.92 100 3,400 -0.2
15/04/2021
59.45
 10,900 59.45 59.45 59.13 0 3,000 -0.2
14/04/2021
59.45
 11,690 58.72 59.45 58.72 0 7,000 -0.5
13/04/2021
58.72
 11,456 59.13 59.53 58.64 100 4,300 -0.3
12/04/2021
59.13
 14,400 59.29 59.53 57.92 400 6,400 -0.4
09/04/2021
59.29
 8,101 59.21 59.53 59.21 200 4,500 -0.3
08/04/2021
59.21
 15,328 59.13 59.53 59.13 2,600 8,000 -0.4
07/04/2021
59.13
 7,110 60.33 60.33 58.00 0 5,900 -0.4
06/04/2021
60.33
 3,409 59.21 60.33 59.45 0 9 -0.0
05/04/2021
59.21
 0 59.21 59.21 59.21 0 0 0
02/04/2021
59.21
 0 59.21 59.21 59.21 0 0 0
01/04/2021
59.21
 0 59.21 59.21 59.21 0 0 0
31/03/2021
59.21
 0 59.21 59.21 59.21 0 0 0
30/03/2021
59.21
 0 59.21 59.21 59.21 100 100 0
29/03/2021
59.21
 15,600 59.21 59.21 58.64 100 100 0
26/03/2021
59.21
 8,300 59.29 59.37 59.13 0 400 -0.0
25/03/2021
59.29
 2,800 59.13 59.45 59.13 0 400 -0.0
24/03/2021
59.13
 1,900 59.61 60.17 59.13 100 100 0
23/03/2021
59.61
 4,100 60.25 60.90 59.61 100 1,300 -0.1
22/03/2021
60.25
 1,300 60.33 61.22 59.53 100 0 0.0
19/03/2021
60.33
 2,100 60.33 61.38 60.33 100 100 0
18/03/2021
60.33
 6,200 60.41 60.74 60.33 0 0 0
17/03/2021
60.41
 4,400 61.78 61.94 60.41 0 0 0
16/03/2021
61.78
 2,700 61.78 61.94 59.93 200 700 -0.0
15/03/2021
61.78
 12,100 61.78 61.94 61.78 0 0 0
12/03/2021
61.78
 400 62.10 62.10 61.78 0 0 0
11/03/2021
62.10
 13,100 61.86 62.10 61.86 0 0 0
10/03/2021
61.86
 1,700 61.94 62.26 60.33 100 700 -0.0
09/03/2021
61.94
 1,900 62.67 62.67 60.82 100 0 0.0
08/03/2021
62.67
 4,400 61.14 62.67 61.22 1,200 0 0.1
05/03/2021
61.14
 3,200 61.30 61.38 61.14 0 0 0
04/03/2021
61.30
 4,300 61.94 62.34 60.33 300 0 0.0
03/03/2021
61.94
 10,000 61.70 62.26 61.70 200 0 0.0
02/03/2021
61.70
 2,900 62.34 62.43 61.70 0 0 0
01/03/2021
62.34
 14,600 61.14 62.34 61.14 200 1,200 -0.1
26/02/2021
61.14
 6,600 60.82 61.14 60.82 0 0 0
25/02/2021
60.82
 8,400 60.82 61.78 60.82 200 2,000 -0.1
24/02/2021
60.82
 2,600 61.38 61.70 58.81 0 0 0
23/02/2021
61.38
 3,500 60.74 61.54 60.74 800 0 0.1
22/02/2021
60.74
 17,200 59.93 61.14 59.93 0 300 -0.0
19/02/2021
59.93
 7,300 59.93 59.93 59.37 400 0 0.0
18/02/2021
59.93
 6,900 60.09 60.09 59.53 3,300 400 0.2
17/02/2021
60.09
 6,900 59.93 60.17 57.36 300 0 0.0
09/02/2021
59.93
 2,100 59.13 59.93 59.13 100 100 0.0
08/02/2021
59.13
 9,900 58.48 59.85 58.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |