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)
19/11/2020
57.56
 14,590 57.32 57.79 57.01 190 1,890 -0.1
18/11/2020
57.32
 59,250 54.74 57.40 55.29 2,040 50 0.1
17/11/2020
54.74
 5,870 54.51 55.29 54.51 720 0 0.1
16/11/2020
54.51
 17,260 54.67 55.45 54.43 20 280 -0.0
13/11/2020
54.67
 13,100 54.90 55.37 54.35 20 210 -0.0
12/11/2020
54.90
 910 54.74 55.21 54.51 100 20 0.0
11/11/2020
54.74
 7,350 55.76 55.76 54.74 830 0 0.1
10/11/2020
55.76
 37,710 54.12 55.84 53.89 440 6,900 -0.5
09/11/2020
54.12
 15,640 54.12 54.67 53.34 5,330 300 0.4
06/11/2020
54.12
 2,180 54.28 54.28 53.89 0 90 -0.0
05/11/2020
54.28
 4,490 54.67 54.74 53.89 210 0 0.0
04/11/2020
54.67
 5,480 53.89 54.67 53.96 1,140 0 0.1
03/11/2020
53.89
 6,480 54.20 54.28 53.26 500 60 0.0
02/11/2020
54.20
 1,980 54.67 54.82 54.20 10 300 -0.0
30/10/2020
54.67
 3,090 53.81 55.37 54.20 2,890 330 0.2
29/10/2020
53.81
 4,300 53.81 53.81 52.48 340 800 -0.0
28/10/2020
53.81
 20,930 54.67 54.67 52.32 1,600 910 0.0
27/10/2020
54.67
 20,550 55.45 55.84 54.51 9,050 280 0.6
26/10/2020
55.45
 6,680 55.76 56.23 55.45 3,810 0 0.3
23/10/2020
55.76
 16,550 55.76 55.92 55.45 160 0 0.0
22/10/2020
55.76
 22,050 55.45 56.23 55.29 0 430 -0.0
21/10/2020
55.45
 11,590 56.15 56.62 55.45 60 210 -0.0
20/10/2020
56.15
 21,210 55.14 56.38 55.45 350 0 0.0
19/10/2020
55.14
 33,500 54.98 57.40 55.14 5,030 660 0.3
16/10/2020
54.98
 20,270 55.37 55.37 54.98 13,610 0 1.0
15/10/2020
55.37
 12,610 54.67 55.53 54.82 1,010 10 0.1
14/10/2020
54.67
 31,160 55.14 55.45 54.67 13,580 0 1.0
13/10/2020
55.14
 12,610 55.21 55.45 54.90 6,070 540 0.4
12/10/2020
55.21
 32,310 55.76 56.23 55.21 27,810 0 2.0
09/10/2020
55.76
 23,240 55.06 56.15 55.14 6,030 0 0.4
08/10/2020
55.06
 25,120 55.37 55.37 55.06 14,890 0 1.1
07/10/2020
55.37
 15,490 55.45 55.53 55.21 4,210 0 0.3
06/10/2020
55.45
 23,890 54.98 55.45 54.98 9,690 0 0.7
05/10/2020
54.98
 29,460 54.90 55.53 54.82 4,750 30 0.3
02/10/2020
54.90
 47,160 55.68 55.84 54.82 17,310 0 1.2
01/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
01/10/2020
55.68
 51,960 55.84 56.62 55.68 7,710 0 0.6
30/09/2020
55.84
 19,230 56.22 56.22 55.69 4,800 0 0.3
29/09/2020
56.22
 24,410 55.84 56.53 55.69 8,360 0 0.6
28/09/2020
55.84
 23,370 55.69 56.91 55.61 4,310 200 0.3
25/09/2020
55.69
 60,870 55.46 55.84 55.00 15,220 0 1.1
24/09/2020
55.46
 26,420 55.99 55.99 55.46 13,110 0 1.0
23/09/2020
55.99
 25,940 56.07 56.22 55.84 4,000 0 0.3
22/09/2020
56.07
 39,660 55.84 56.45 55.76 3,520 20 0.3
21/09/2020
55.84
 21,130 56.45 56.91 55.84 5,610 0 0.4
18/09/2020
56.45
 35,050 55.84 56.60 55.46 9,630 0 0.7
17/09/2020
55.84
 49,090 56.14 56.22 55.38 18,520 100 1.3
16/09/2020
56.14
 32,410 56.30 56.60 55.76 12,930 0 0.9
15/09/2020
56.30
 37,200 56.91 57.60 56.30 8,950 0 0.7
14/09/2020
56.91
 53,210 55.91 56.91 55.46 8,900 0 0.6
11/09/2020
55.91
 40,200 55.91 56.53 55.38 15,710 0 1.1
10/09/2020
55.91
 51,830 55.07 56.91 55.15 1,740 0 0.1
09/09/2020
55.07
 127,290 52.93 55.07 52.78 3,590 25,000 -1.5
08/09/2020
52.93
 54,990 52.63 53.31 52.40 6,140 31,140 -1.7
07/09/2020
52.63
 36,910 52.01 53.47 52.63 660 0 0.0
04/09/2020
52.01
 79,400 52.63 52.63 51.86 380 45,700 -3.1
03/09/2020
52.63
 139,890 53.54 55.07 52.01 10 45,850 -3.1
01/09/2020
53.54
 64,440 54.69 55.38 53.47 2,230 30,450 -2.0
31/08/2020
54.69
 162,630 53.01 55.84 53.01 3,520 136,220 -9.3
28/08/2020
53.01
 274,520 52.24 54.31 52.24 44,040 260,022 -14.9
27/08/2020
52.24
 72,570 51.94 52.78 52.01 15,510 60,000 -3.0
26/08/2020
51.94
 25,490 52.01 52.40 51.94 3,650 7,140 -0.2
25/08/2020
52.01
 57,540 52.01 52.78 51.86 4,080 29,050 -1.7
24/08/2020
52.01
 51,620 50.87 53.93 51.02 40 38,890 -2.6
21/08/2020
50.87
 40,530 50.87 51.25 50.56 2,010 38,900 -2.5
20/08/2020
50.87
 244,320 50.79 52.01 50.79 50 238,000 -15.9
19/08/2020
50.79
 54,500 48.95 52.32 48.72 880 45,740 -3.0
18/08/2020
48.95
 2,770 48.95 48.95 48.19 190 20 0.0
17/08/2020
48.95
 5,260 48.88 49.03 48.19 170 3,310 -0.2
14/08/2020
48.88
 1,010 48.19 49.03 48.19 90 0 0.0
13/08/2020
48.19
 2,610 48.11 49.26 48.04 930 1,990 -0.1
12/08/2020
48.11
 2,530 47.81 48.19 47.81 10 910 -0.1
11/08/2020
47.81
 4,400 48.19 48.19 47.50 10 1,980 -0.1
10/08/2020
48.19
 1,510 48.19 48.19 46.89 290 20 0.0
07/08/2020
48.19
 3,670 48.19 48.34 46.97 220 0 0.0
06/08/2020
48.19
 1,760 48.27 48.27 45.51 160 1,500 -0.1
05/08/2020
48.27
 160 48.19 48.34 47.12 10 0 0.0
04/08/2020
48.19
 720 48.19 48.50 48.19 0 0 0
03/08/2020
48.19
 220 48.57 48.57 48.19 80 0 0.0
31/07/2020
48.57
 2,240 48.95 48.95 48.19 2,190 500 0.1
30/07/2020
48.95
 3,880 46.66 49.72 46.58 2,620 0 0.2
29/07/2020
46.66
 1,130 47.35 47.35 45.13 250 0 0.0
28/07/2020
47.35
 3,050 45.51 47.42 45.51 70 0 0.0
27/07/2020
45.51
 5,670 48.11 48.11 45.13 330 210 0.0
24/07/2020
48.11
 810 48.42 48.42 47.04 170 0 0.0
23/07/2020
48.42
 1,050 48.42 48.42 48.42 0 0 0
22/07/2020
48.42
 4,020 48.34 48.50 48.19 20 3,980 -0.2
21/07/2020
48.34
 590 48.34 48.80 48.34 0 0 0
20/07/2020
48.34
 970 48.19 48.42 48.34 910 0 0.1
17/07/2020
48.19
 2,430 48.19 48.19 48.19 0 0 0
16/07/2020
48.19
 1,810 48.19 49.26 48.19 170 0 0.0
15/07/2020
48.19
 540 48.34 48.34 47.35 30 0 0.0
14/07/2020
48.34
 1,040 47.81 48.72 47.81 480 0 0.0
13/07/2020
47.81
 1,510 47.73 48.19 47.81 1,000 0 0.1
10/07/2020
47.73
 1,140 48.19 48.19 47.73 0 750 -0.0
09/07/2020
48.19
 110 47.88 48.72 47.88 60 0 0.0
08/07/2020
47.88
 3,790 48.19 50.25 47.88 3,710 3,710 0
07/07/2020
48.19
 1,210 48.19 48.19 47.81 690 0 0.0
06/07/2020
48.19
 1,540 47.81 50.48 47.81 570 0 0.0
03/07/2020
47.81
 620 48.19 48.19 46.81 120 0 0.0
02/07/2020
48.19
 1,810 48.19 48.19 47.42 1,180 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |