CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

78.50
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
(2024-08-19) 		-2.50 -3.09% 83,100 41,836 3.3
78
81
78.50
2 tháng
(2024-07-18) 		2.90 3.84% 196,500 86,620 6.8
74.30
81
78.50
3 tháng
(2024-06-18) 		4.03 5.42% 255,400 84,793 6.6
74.30
81
78.50
6 tháng
(2024-03-20) 		5.11 6.96% 548,300 137,855 10.7
72.42
81
78.50
12 tháng
(2023-09-22) 		9.35 13.52% 1,013,900 228,555 17.2
64.41
81
78.50
24 tháng
(2022-09-27) 		5.44 7.45% 3,274,500 11,801 3.2
58.94
81
78.50
36 tháng
(2021-10-04) 		10.10 14.77% 6,670,800 20,369 5.9
58.94
83.48
78.50
60 tháng
(2019-10-14) 		16.51 26.63% 12,104,199 -458,415 -22.1
45.51
83.48
78.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
78.50
 200 78.50 78.50 78.50 0 0 0
13/09/2024
78.50
 3,200 78.50 79 78.50 1,000 200 0.1
12/09/2024
78.50
 1,400 78.50 78.60 78.50 0 0 0
11/09/2024
78.50
 2,800 78.50 78.50 78.50 1,800 300 0.1
10/09/2024
78.50
 3,200 78.50 78.50 78 300 0 0.0
09/09/2024
78.50
 1,000 78.50 78.50 78.50 700 0 0.1
06/09/2024
78.50
 2,800 79.20 79.20 78.50 1,500 0 0.1
05/09/2024
78.40
 200 78.40 78.40 78.40 200 0 0.0
04/09/2024
79.50
 5,000 78 79.50 77.80 4,500 0 0.4
30/08/2024
78
 5,300 77.80 78 73.10 0 0 0
29/08/2024
78.50
 500 77.40 79 77.40 0 0 0
28/08/2024
80
 0 80 80 80 0 0 0
27/08/2024
80
 1,900 78.40 80.20 78.30 700 1,000 -0.0
26/08/2024
78.40
 1,100 80 80 78.40 0 0 0
23/08/2024
80.60
 800 80.60 80.60 80.60 200 0 0.0
22/08/2024
80.60
 31,500 80.50 81 80.40 23,600 134 1.9
21/08/2024
80.50
 10,600 81 81.20 80.40 6,900 2,100 0.4
20/08/2024
80.90
 1,600 81 81 80.90 1,100 0 0.1
19/08/2024
81
 10,000 79.90 81 79.50 5,500 2,430 0.2
16/08/2024
79.90
 9,400 78.50 79.90 78.40 7,400 400 0.6
15/08/2024
78.50
 2,100 78.50 78.60 78.40 1,200 0 0.1
14/08/2024
78.20
 9,400 78.40 78.40 78 6,100 1,000 0.4
13/08/2024
78.40
 11,400 76.70 78.40 76.70 2,900 3,500 -0.0
12/08/2024
76.70
 2,000 75.90 76.70 75.90 300 0 0.0
09/08/2024
75.80
 1,300 75.50 75.80 75.50 1,300 0 0.1
08/08/2024
75.80
 11,400 75.40 75.80 75.40 8,000 0 0.6
07/08/2024
75.40
 7,400 75.10 75.40 75 5,200 616 0.3
06/08/2024
75
 13,300 75 75.30 74.50 12,500 0 0.9
05/08/2024
74.50
 6,800 72.90 74.50 72.90 6,800 0 0.5
02/08/2024
75.50
 4,300 73.40 76 70.10 0 1,400 -0.1
01/08/2024
74.30
 3,300 75.50 75.50 74.30 400 0 0.0
31/07/2024
75.50
 3,300 75 75.50 73.80 0 100 -0.0
30/07/2024
74.40
 6,300 75.40 75.40 72.40 0 0 0
29/07/2024
75.60
 2,800 75.50 75.80 75 200 100 0.0
26/07/2024
76
 3,000 75.50 76 75.50 0 0 0
25/07/2024
75.50
 5,400 74 75.50 73.80 700 0 0.1
24/07/2024
75.90
 200 75.40 75.90 75.40 100 0 0.0
23/07/2024
75.40
 800 75.70 75.70 75.40 0 0 0
22/07/2024
77
 6,600 77.80 78.10 75.20 200 500 -0.0
19/07/2024
77.80
 2,700 75.70 77.80 74.70 0 900 -0.1
18/07/2024
75.60
 200 75.30 75.60 75.30 0 0 0
17/07/2024
75.20
 4,500 76.70 76.80 75.20 0 0 0
16/07/2024
77.90
 500 77.90 77.90 77.90 500 0 0.0
15/07/2024
77.70
 600 77.80 77.80 77.50 0 0 0
12/07/2024
77.80
 1,100 77.10 77.90 76.50 200 17 0.0
11/07/2024
75.50
 2,600 76.80 76.80 75.50 0 0 0
10/07/2024
76.80
 2,100 77.80 77.80 76.80 0 0 0
09/07/2024
77.80
 2,400 78 78 77 100 0 0.0
08/07/2024
78
 1,300 76.90 78 76.50 100 0 0.0
05/07/2024
76.90
 300 77.10 77.10 76.90 0 0 0
04/07/2024
77.10
 3,400 77.20 77.20 76.10 100 0 0.0
03/07/2024
77.20
 900 76.90 77.40 76.90 200 300 -0.0
02/07/2024
76.90
 800 75.90 76.90 75.80 200 300 -0.0
01/07/2024
75.80
 3,100 76.40 76.40 75.30 0 2,800 -0.2
28/06/2024
76.40
 1,300 76.80 76.80 76.20 0 200 -0.0
27/06/2024
76.80
 1,500 77.20 77.20 76.80 800 0 0.1
26/06/2024
76.80
 2,900 78.50 78.50 76.80 0 0 0
25/06/2024
76.50
 2,100 76.40 76.50 76.40 100 0 0.0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
76.10
 4,100 78.80 78.80 76.10 1,000 200 0.1
21/06/2024
77.00
 6,800 74.66 77.00 74.66 600 1,000 -0.0
20/06/2024
74.37
 3,800 75.15 75.15 74.37 0 0 0
19/06/2024
75.15
 8,900 74.95 75.25 74.17 0 0 0
18/06/2024
74.47
 3,900 74.56 75.05 74.47 100 1,010 -0.1
17/06/2024
74.56
 5,800 75.25 75.25 74.56 900 0 0.1
14/06/2024
75.15
 9,700 74.08 76.61 74.08 0 0 0
13/06/2024
73.98
 8,700 74.56 74.56 73.59 0 0 0
12/06/2024
73.00
 2,200 72.81 73.10 72.81 0 0 0
11/06/2024
72.61
 3,100 73.39 73.39 72.22 1,100 700 0.0
10/06/2024
73.00
 300 73.10 73.10 73.00 0 0 0
07/06/2024
73.00
 1,300 73.20 73.30 72.42 100 300 -0.0
06/06/2024
73.20
 7,000 73.39 74.47 72.22 0 500 -0.0
05/06/2024
73.30
 6,900 73.20 73.49 73.10 0 200 -0.0
04/06/2024
73.00
 3,000 72.91 73.39 72.81 2,000 500 0.1
03/06/2024
72.81
 2,200 72.81 73.00 72.71 0 200 -0.0
31/05/2024
72.71
 2,700 72.81 72.81 72.52 100 400 -0.0
30/05/2024
72.52
 3,600 72.71 72.71 71.93 200 1,200 -0.1
29/05/2024
72.71
 3,400 72.61 72.71 72.32 200 300 0.0
28/05/2024
72.61
 3,100 72.61 72.71 72.13 0 935 -0.1
27/05/2024
72.61
 6,400 72.52 72.91 71.64 0 0 0
24/05/2024
72.52
 11,200 72.42 72.61 72.13 1,000 600 0.0
23/05/2024
72.42
 6,700 72.61 73.00 72.32 0 0 0
22/05/2024
72.61
 18,100 73.69 73.69 72.61 900 0 0.1
21/05/2024
73.69
 4,000 74.08 74.08 73.30 800 500 0.0
20/05/2024
74.08
 3,700 73.88 74.08 73.88 0 0 0
17/05/2024
74.56
 1,800 74.56 74.56 72.91 100 605 -0.0
16/05/2024
74.56
 13,200 72.81 74.56 72.81 0 99 -0.0
15/05/2024
72.81
 3,400 72.32 73.30 72.32 2,200 1,800 0.0
14/05/2024
72.81
 0 72.81 72.81 72.81 0 0 0
13/05/2024
72.81
 17,700 73.00 73.69 72.61 200 6,000 -0.4
10/05/2024
72.61
 2,000 73.39 73.39 72.61 0 1,000 -0.1
09/05/2024
72.61
 3,600 74.76 74.76 72.52 500 2,000 -0.1
08/05/2024
73.20
 7,600 73.10 73.69 72.61 100 0 0.0
07/05/2024
73.10
 9,700 72.71 73.10 72.61 1 0 0.0
06/05/2024
73.10
 3,900 75.05 75.05 72.71 100 0 0.0
03/05/2024
72.91
 300 72.81 72.91 72.81 0 0 0
02/05/2024
72.91
 4,300 73.78 73.88 72.91 0 500 -0.0
26/04/2024
73.88
 2,400 74.08 74.08 73.10 0 0 0
25/04/2024
74.08
 0 74.08 74.08 74.08 0 0 0
24/04/2024
74.08
 900 74.08 74.47 74.08 0 100 -0.0
23/04/2024
74.47
 15,800 74.47 75.05 74.47 13,700 4,100 0.7

Chính sách bảo mật | Điều khoản sử dụng |