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)
07/02/2020
66.09
 1,040 66.09 66.09 61.50 100 940 -0.1
06/02/2020
66.09
 1,130 64.33 67.31 64.33 130 0 0.0
05/02/2020
64.33
 720 68.77 68.77 64.33 60 570 -0.0
04/02/2020
68.77
 130 64.41 68.84 68.77 130 0 0.0
03/02/2020
64.41
 150 68.46 68.46 63.72 40 0 0.0
31/01/2020
68.46
 1,600 68.46 68.46 68.46 1,600 0 0.1
30/01/2020
68.46
 90 66.55 68.46 64.41 80 0 0.0
22/01/2020
66.55
 250 64.63 66.55 66.55 120 0 0.0
21/01/2020
64.63
 240 64.18 65.78 64.63 130 0 0.0
20/01/2020
64.18
 860 67.85 67.85 64.18 770 0 0.1
17/01/2020
67.85
 320 67.85 67.85 67.85 320 0 0.0
16/01/2020
67.85
 90 63.49 67.92 67.85 90 0 0.0
15/01/2020
63.49
 1,560 66.55 67.92 63.49 10 1,380 -0.1
14/01/2020
66.55
 2,410 66.55 68.08 66.55 2,410 0 0.2
13/01/2020
66.55
 670 66.55 70.22 65.78 20 30 -0.0
10/01/2020
66.55
 610 71.14 71.14 66.16 390 0 0.0
09/01/2020
71.14
 590 66.70 71.37 66.85 590 0 0.1
08/01/2020
66.70
 170 65.02 66.70 65.78 170 0 0.0
07/01/2020
65.02
 550 68.08 68.08 64.25 40 0 0.0
06/01/2020
68.08
 290 68.08 68.08 68.08 250 0 0.0
03/01/2020
68.08
 220 68.08 68.08 68.08 220 0 0.0
02/01/2020
68.08
 760 68.84 68.84 64.25 350 0 0.0
31/12/2019
68.84
 3,280 67.92 68.84 65.78 3,270 230 0.3
30/12/2019
67.92
 420 67.92 67.92 67.92 420 0 0.0
27/12/2019
67.92
 4,380 64.63 68.46 62.80 4,290 200 0.3
26/12/2019
64.63
 50 64.25 68.08 64.63 40 0 0.0
25/12/2019
64.25
 1,160 65.78 65.78 63.10 720 0 0.1
24/12/2019
65.78
 340 64.79 65.78 64.79 340 20 0.0
23/12/2019
64.79
 360 64.86 64.86 62.88 310 90 0.0
20/12/2019
64.86
 5,490 65.02 65.02 64.25 180 30 0.0
19/12/2019
65.02
 1,310 64.18 68.08 64.10 1,280 0 0.1
18/12/2019
64.18
 30 64.25 64.25 64.18 10 0 0.0
17/12/2019
64.25
 2,210 65.78 65.78 62.72 20 1,010 -0.1
16/12/2019
65.78
 190 65.02 68.84 65.78 180 0 0.0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2019
65.02
 410 63.87 65.02 61.65 270 150 0.0
12/12/2019
63.87
 0 63.87 63.87 63.87 0 0 0
11/12/2019
63.87
 300 63.49 67.78 63.87 280 0 0.0
10/12/2019
63.49
 380 63.49 63.49 63.27 240 30 0.0
09/12/2019
63.49
 0 63.49 63.49 63.49 0 0 0
06/12/2019
63.49
 530 63.64 63.64 63.42 530 180 0.0
05/12/2019
63.64
 280 62.67 63.64 63.64 280 0 0.0
04/12/2019
62.67
 370 67.25 67.25 62.67 210 170 0.0
03/12/2019
67.25
 30 63.79 67.25 65.52 30 0 0.0
02/12/2019
63.79
 1,290 65.37 65.37 60.94 40 0 0.0
29/11/2019
65.37
 780 66.42 66.42 61.84 740 0 0.1
28/11/2019
66.42
 2,050 63.12 67.25 63.04 2,030 0 0.2
27/11/2019
63.12
 220 65.22 65.22 61.01 170 0 0.0
26/11/2019
65.22
 370 63.04 65.22 64.62 370 0 0.0
25/11/2019
63.04
 380 63.49 63.72 60.94 180 10 0.0
22/11/2019
63.49
 1,140 62.29 63.49 60.49 890 0 0.1
21/11/2019
62.29
 240 61.24 62.67 61.99 230 0 0.0
20/11/2019
61.24
 3,050 63.72 63.72 61.24 610 0 0.0
19/11/2019
63.72
 370 63.72 63.72 63.72 370 0 0.0
18/11/2019
63.72
 6,280 63.87 63.87 60.86 510 160 0.0
15/11/2019
63.87
 4,620 60.86 63.87 60.86 1,130 0 0.1
14/11/2019
60.86
 1,340 60.86 63.79 60.86 10 0 0.0
13/11/2019
60.86
 1,070 62.29 66.12 60.86 820 0 0.1
12/11/2019
62.29
 1,890 63.04 63.04 60.86 1,790 0 0.1
11/11/2019
63.04
 22,080 62.29 63.04 61.92 440 0 0.0
08/11/2019
62.29
 1,310 62.29 62.29 60.56 280 1,030 -0.1
07/11/2019
62.29
 120 63.87 63.87 60.86 40 0 0.0
06/11/2019
63.87
 540 60.49 63.87 61.99 540 0 0.0
05/11/2019
60.49
 450 62.74 62.74 60.49 0 0 0
04/11/2019
62.74
 850 63.79 63.79 60.34 630 0 0.1
01/11/2019
63.79
 620 63.87 64.77 61.39 510 0 0.0
31/10/2019
63.87
 420 63.87 63.87 63.87 370 0 0.0
30/10/2019
63.87
 1,450 65.37 65.37 60.86 1,030 0 0.1
29/10/2019
65.37
 2,110 61.39 65.52 60.11 1,720 300 0.1
28/10/2019
61.39
 690 60.64 62.44 60.49 140 0 0.0
25/10/2019
60.64
 3,730 62.29 62.37 60.49 10 0 0.0
24/10/2019
62.29
 380 63.04 63.04 62.29 370 0 0.0
23/10/2019
63.04
 4,720 63.12 63.12 60.11 3,460 0 0.3
22/10/2019
63.12
 180 63.12 63.12 63.12 180 0 0.0
21/10/2019
63.12
 170 63.12 63.12 63.12 170 0 0.0
18/10/2019
63.12
 8,190 61.47 63.12 60.11 5,530 2,900 0.2
17/10/2019
61.47
 30 63.87 63.87 61.47 20 0 0.0
16/10/2019
63.87
 210 63.87 63.87 63.87 210 0 0.0
15/10/2019
63.87
 450 61.99 63.87 63.12 450 0 0.0
14/10/2019
61.99
 410 62.74 62.74 60.34 10 0 0.0
11/10/2019
62.74
 1,950 62.29 62.97 60.34 1,450 0 0.1
10/10/2019
62.29
 220 63.04 63.04 60.34 120 0 0.0
09/10/2019
63.04
 320 62.37 63.04 63.04 210 0 0.0
08/10/2019
62.37
 4,510 63.42 63.42 60.11 380 0 0.0
07/10/2019
63.42
 840 61.54 65.37 60.11 790 0 0.1
04/10/2019
61.54
 1,120 61.54 61.54 60.11 210 0 0.0
03/10/2019
61.54
 400 61.62 64.40 61.24 350 0 0.0
02/10/2019
61.62
 230 61.62 61.62 60.56 110 0 0.0
01/10/2019
61.62
 120 61.62 61.62 60.86 80 40 0.0
30/09/2019
61.62
 5,430 62.29 66.12 60.11 5,060 0 0.4
27/09/2019
62.29
 320 63.12 66.88 62.29 200 100 0.0
26/09/2019
63.12
 170 63.12 63.12 63.12 170 0 0.0
25/09/2019
63.12
 1,450 61.99 63.49 61.62 450 0 0.0
24/09/2019
61.99
 390 61.99 62.29 61.99 240 0 0.0
23/09/2019
61.99
 670 63.42 63.42 60.11 270 0 0.0
20/09/2019
63.42
 2,700 63.42 63.42 61.92 2,690 0 0.2
19/09/2019
63.42
 1,250 59.96 63.49 59.96 580 70 0.0
18/09/2019
59.96
 340 63.87 63.87 59.96 130 0 0.0
17/09/2019
63.87
 5,610 63.04 63.87 59.36 2,450 2,590 -0.0
16/09/2019
63.04
 5,360 61.92 63.79 58.69 1,450 0 0.1
13/09/2019
61.92
 680 61.99 63.34 61.92 680 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |