CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

79.40
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
(2024-10-23) 		0.50 0.63% 85,400 45,000 3.6
78.90
80.40
79.40
2 tháng
(2024-09-23) 		0.20 0.25% 109,400 46,800 3.7
77.40
80.40
79.40
3 tháng
(2024-08-26) 		1 1.28% 149,900 61,500 4.9
77.40
80.40
79.40
6 tháng
(2024-05-27) 		6.79 9.34% 446,100 137,400 10.8
72.52
81
79.40
12 tháng
(2023-11-29) 		12.15 18.06% 967,600 242,495 18.6
65.45
81
79.40
24 tháng
(2022-12-05) 		17.19 27.64% 3,026,000 -110,392 -5.4
61.76
81
79.40
36 tháng
(2021-12-08) 		10.18 14.70% 6,017,800 139,809 14.8
58.94
83.48
79.40
60 tháng
(2019-12-19) 		14.38 22.12% 12,142,169 -427,085 -19.8
45.51
83.48
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
58.48
 10,400 58.81 60.09 58.48 1,200 0 0.1
04/02/2021
58.81
 7,900 58.89 58.89 57.92 100 0 0.0
03/02/2021
58.89
 4,800 57.84 59.13 57.52 200 800 -0.0
02/02/2021
57.84
 10,900 57.12 57.84 55.59 1,000 0 0.1
01/02/2021
57.12
 29,900 61.06 61.06 56.87 1,600 2,700 -0.1
29/01/2021
61.06
 6,100 57.68 61.14 53.90 200 0 0.0
28/01/2021
57.68
 36,200 61.94 61.94 57.68 1,100 600 0.0
27/01/2021
61.94
 3,300 62.75 62.75 61.54 0 0 0
26/01/2021
62.75
 7,400 63.55 64.36 62.75 100 0 0.0
25/01/2021
63.55
 4,500 63.71 63.71 61.14 300 0 0.0
22/01/2021
63.71
 10,200 63.55 64.36 63.55 100 0 0.0
21/01/2021
63.55
 23,300 64.36 64.36 62.91 1,500 0 0.1
20/01/2021
64.36
 13,000 61.94 65.08 60.33 1,500 500 0.1
19/01/2021
61.94
 17,300 65.00 65.48 61.14 2,500 1,000 0.1
18/01/2021
65.00
 14,900 66.77 66.77 65.00 4,600 0 0.4
15/01/2021
66.77
 27,400 64.84 68.38 64.44 2,100 200 0.2
14/01/2021
64.84
 11,100 65.40 65.48 64.84 1,500 0 0.1
13/01/2021
65.40
 21,600 65.32 65.96 65.32 100 700 -0.0
12/01/2021
65.32
 4,900 66.37 66.37 65.32 500 0 0.0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 25%
11/01/2021
66.37
 23,800 66.85 68.14 66.37 1,000 300 0.1
08/01/2021
66.85
 10,300 66.62 67.55 66.62 100 400 -0.0
07/01/2021
66.62
 37,000 64.04 66.85 64.19 0 2,300 -0.2
06/01/2021
64.04
 32,000 63.65 64.66 63.65 1,500 1,400 0.0
05/01/2021
63.65
 18,400 64.19 64.19 63.65 5,200 0 0.4
04/01/2021
64.19
 15,400 62.79 66.30 63.26 300 2,600 -0.2
31/12/2020
62.79
 16,960 62.63 62.87 61.85 7,400 1,350 0.5
30/12/2020
62.63
 32,790 62.87 62.87 62.16 10,790 900 0.7
29/12/2020
62.87
 18,690 63.18 63.26 62.48 7,820 440 0.6
28/12/2020
63.18
 13,760 62.87 64.43 62.94 0 750 -0.1
25/12/2020
62.87
 29,250 62.48 63.96 61.70 950 620 0.0
24/12/2020
62.48
 17,130 63.65 64.35 62.48 9,420 1,040 0.7
23/12/2020
63.65
 9,390 63.02 64.82 63.34 300 430 -0.0
22/12/2020
63.02
 9,430 63.26 64.27 62.87 5,550 440 0.4
21/12/2020
63.26
 9,130 63.26 65.44 62.55 2,490 460 0.2
18/12/2020
63.26
 17,750 61.70 63.26 61.30 1,100 440 0.1
17/12/2020
61.70
 23,380 62.48 62.48 61.30 15,030 400 1.2
16/12/2020
62.48
 14,440 62.09 62.94 62.09 1,760 1,000 0.1
15/12/2020
62.09
 4,480 62.55 63.10 61.77 870 360 0.0
14/12/2020
62.55
 16,820 62.09 62.63 61.70 10,200 1,650 0.7
11/12/2020
62.09
 8,120 61.38 62.09 61.30 4,130 660 0.3
10/12/2020
61.38
 12,770 61.70 62.32 61.38 6,010 730 0.4
09/12/2020
61.70
 16,900 61.70 62.48 61.23 720 1,120 -0.0
08/12/2020
61.70
 15,670 61.62 62.09 60.52 1,350 290 0.1
07/12/2020
61.62
 40,390 59.27 62.40 59.35 23,470 660 1.8
04/12/2020
59.27
 7,630 59.98 60.06 59.20 10 50 -0.0
03/12/2020
59.98
 3,190 59.35 60.45 58.96 420 1,700 -0.1
02/12/2020
59.35
 26,980 57.95 60.06 57.95 1,310 100 0.1
01/12/2020
57.95
 15,930 58.10 58.10 57.32 4,820 1,000 0.3
30/11/2020
58.10
 11,680 57.71 58.10 57.17 3,560 410 0.2
27/11/2020
57.71
 11,400 57.95 57.95 57.01 390 0 0.0
26/11/2020
57.95
 35,140 58.49 58.57 55.06 19,420 0 1.4
25/11/2020
58.49
 25,160 58.18 58.73 57.79 13,640 2,190 0.9
24/11/2020
58.18
 9,510 57.87 59.27 57.79 5,480 770 0.3
23/11/2020
57.87
 26,380 57.63 58.81 57.79 780 180 0.0
20/11/2020
57.63
 9,430 57.56 57.63 57.09 10 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |