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)
01/07/2020
48.19
 150 48.19 48.19 47.81 60 0 0.0
30/06/2020
48.19
 370 47.73 48.95 47.73 240 0 0.0
29/06/2020
47.73
 250 48.19 48.19 47.50 210 0 0.0
26/06/2020
48.19
 1,360 48.34 48.34 47.27 60 0 0.0
25/06/2020
48.34
 1,380 47.81 48.34 47.19 390 10 0.0
24/06/2020
47.81
 2,480 48.27 48.27 47.81 350 0 0.0
23/06/2020
48.27
 1,920 47.88 48.50 47.88 1,370 0 0.1
22/06/2020
47.88
 1,250 47.96 47.96 47.65 0 600 -0.0
19/06/2020
47.96
 1,750 48.04 48.04 46.58 100 0 0.0
18/06/2020
48.04
 150 47.42 48.04 47.04 50 0 0.0
17/06/2020
47.42
 3,330 47.35 48.19 47.35 30 3,210 -0.2
16/06/2020
47.35
 1,220 47.42 47.42 47.27 0 220 -0.0
15/06/2020
47.42
 1,790 45.89 48.42 45.89 140 0 0.0
12/06/2020
45.89
 1,950 47.81 47.81 44.67 140 0 0.0
11/06/2020
47.81
 4,970 47.81 47.81 47.81 210 0 0.0
10/06/2020
47.81
 1,590 47.96 48.19 47.81 0 0 0
09/06/2020
47.96
 4,220 48.11 48.19 47.96 0 0 0
08/06/2020
48.11
 10,810 48.34 48.34 47.50 330 6,410 -0.4
05/06/2020
48.34
 3,320 48.27 48.50 47.42 110 0 0.0
04/06/2020
48.27
 5,510 48.27 48.27 47.81 260 0 0.0
03/06/2020
48.27
 2,370 48.50 48.50 48.27 250 0 0.0
02/06/2020
48.50
 2,270 48.72 49.26 48.19 110 0 0.0
01/06/2020
48.72
 1,010 49.34 49.34 45.89 120 0 0.0
29/05/2020
49.34
 1,370 48.72 49.34 48.34 510 0 0.0
28/05/2020
48.72
 1,640 48.34 49.64 48.72 10 0 0.0
27/05/2020
48.34
 6,630 48.57 48.95 48.34 10 0 0.0
26/05/2020
48.57
 8,620 48.80 49.64 48.42 110 0 0.0
25/05/2020
48.80
 2,850 48.80 48.95 48.72 0 140 -0.0
22/05/2020
48.80
 2,350 48.57 48.95 48.57 0 1,140 -0.1
21/05/2020
48.57
 1,240 48.50 48.95 48.50 150 0 0.0
20/05/2020
48.50
 2,460 48.95 48.95 48.50 150 0 0.0
19/05/2020
48.95
 5,530 49.26 49.26 48.88 200 3,620 -0.2
18/05/2020
49.26
 1,610 49.26 49.57 48.57 70 10 0.0
15/05/2020
49.26
 2,690 49.57 49.57 48.57 10 0 0.0
14/05/2020
49.57
 4,500 48.57 49.64 48.50 50 4,130 -0.3
13/05/2020
48.57
 19,010 48.57 49.72 48.50 60 18,160 -1.1
12/05/2020
48.57
 14,760 48.95 50.48 48.50 120 14,650 -0.9
11/05/2020
48.95
 20,210 52.01 52.01 48.57 490 18,240 -1.1
08/05/2020
52.01
 1,960 49.64 52.78 50.48 260 0 0.0
07/05/2020
49.64
 540 48.95 49.64 48.19 10 0 0.0
06/05/2020
48.95
 2,900 48.95 49.72 48.95 50 0 0.0
05/05/2020
48.95
 560 48.95 48.95 47.42 10 0 0.0
04/05/2020
48.95
 1,840 48.11 50.33 47.42 140 0 0.0
29/04/2020
48.11
 2,900 48.19 48.19 47.81 40 1,970 -0.1
28/04/2020
48.19
 1,960 48.19 48.19 47.81 10 880 -0.1
27/04/2020
48.19
 6,850 48.57 48.57 47.81 190 6,620 -0.4
24/04/2020
48.57
 2,020 48.57 48.95 47.81 180 1,290 -0.1
23/04/2020
48.57
 8,160 50.18 50.18 47.42 200 3,060 -0.2
22/04/2020
50.18
 11,560 51.25 51.25 49.72 150 5,160 -0.3
21/04/2020
51.25
 2,710 52.01 52.01 51.25 70 90 -0.0
20/04/2020
52.01
 3,190 53.39 53.39 52.01 0 0 0
17/04/2020
53.39
 13,230 52.01 53.54 51.55 30 0 0.0
16/04/2020
52.01
 2,550 53.54 53.54 49.87 30 300 -0.0
15/04/2020
53.54
 330 53.54 53.54 53.16 30 270 -0.0
14/04/2020
53.54
 510 53.54 54.61 52.55 40 0 0.0
13/04/2020
53.54
 350 53.16 53.54 53.16 0 250 -0.0
10/04/2020
53.16
 18,960 51.40 53.54 51.63 160 10,860 -0.7
09/04/2020
51.40
 4,750 53.54 53.54 51.40 70 1,900 -0.1
08/04/2020
53.54
 2,780 56.99 56.99 53.24 0 2,770 -0.2
07/04/2020
56.99
 280 53.54 57.14 56.22 150 0 0.0
06/04/2020
53.54
 46,260 53.47 57.14 53.31 33,220 27,220 0.4
03/04/2020
53.47
 3,540 54.31 57.37 53.47 10 2,230 -0.2
01/04/2020
54.31
 190 56.22 58.90 54.31 20 0 0.0
31/03/2020
56.22
 480 60.43 60.43 56.22 410 0 0.0
30/03/2020
60.43
 150 60.43 60.43 60.43 150 0 0.0
27/03/2020
60.43
 240 56.83 60.43 57.37 240 0 0.0
26/03/2020
56.83
 40 61.04 61.04 56.83 0 0 0
25/03/2020
61.04
 240 61.04 61.04 61.04 200 0 0.0
24/03/2020
61.04
 250 61.04 61.04 61.04 250 0 0.0
23/03/2020
61.04
 210 57.98 61.04 61.04 210 0 0.0
20/03/2020
57.98
 2,310 58.44 58.44 54.38 370 1,940 -0.1
19/03/2020
58.44
 220 58.13 59.82 56.60 310 0 0.0
18/03/2020
58.13
 320 58.82 62.19 58.13 310 0 0.0
17/03/2020
58.82
 80 60.89 60.89 58.82 60 0 0.0
16/03/2020
60.89
 560 59.36 62.34 55.23 350 0 0.0
13/03/2020
59.36
 570 63.79 63.79 59.36 0 0 0
12/03/2020
63.79
 2,440 63.95 64.25 59.51 20 2,400 -0.2
11/03/2020
63.95
 980 64.86 64.86 61.19 220 0 0.0
10/03/2020
64.86
 290 64.86 65.63 61.57 240 50 0.0
09/03/2020
64.86
 380 66.32 66.32 63.49 370 0 0.0
06/03/2020
66.32
 530 67.31 67.31 63.49 240 0 0.0
05/03/2020
67.31
 350 65.78 67.31 65.78 340 0 0.0
04/03/2020
65.78
 2,170 65.71 67.85 63.49 440 1,560 -0.1
03/03/2020
65.71
 910 64.18 65.71 63.87 880 620 0.0
02/03/2020
64.18
 590 65.02 65.02 64.18 550 530 0.0
28/02/2020
65.02
 470 65.78 70.22 62.19 450 0 0.0
27/02/2020
65.78
 220 65.78 65.78 65.78 220 0 0.0
26/02/2020
65.78
 1,420 64.25 65.78 63.49 1,240 1,180 0.0
25/02/2020
64.25
 380 65.71 68.08 61.96 270 140 0.0
24/02/2020
65.71
 600 66.47 66.47 64.25 190 340 -0.0
21/02/2020
66.47
 520 66.47 66.47 65.02 20 0 0.0
20/02/2020
66.47
 110 66.55 66.55 65.02 10 0 0.0
19/02/2020
66.55
 70 66.55 66.55 66.55 70 0 0.0
18/02/2020
66.55
 90 67.31 67.31 64.33 50 0 0.0
17/02/2020
67.31
 210 68.61 68.61 65.78 200 10 0.0
14/02/2020
68.61
 210 66.47 68.61 66.55 210 0 0.0
13/02/2020
66.47
 110 66.93 66.93 64.79 50 0 0.0
12/02/2020
66.93
 0 66.93 66.93 66.93 0 0 0
11/02/2020
66.93
 380 68.84 68.84 65.40 340 0 0.0
10/02/2020
68.84
 560 66.09 68.84 64.25 530 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |