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)
12/09/2019
61.99
 2,790 62.74 62.74 60.19 1,410 0 0.1
11/09/2019
62.74
 770 63.04 63.27 60.49 280 0 0.0
10/09/2019
63.04
 1,020 61.32 63.79 60.49 340 0 0.0
09/09/2019
61.32
 2,100 63.95 64.55 60.34 260 340 -0.0
06/09/2019
63.95
 360 65.67 66.12 63.87 10 0 0.0
05/09/2019
65.67
 20 65.67 65.67 65.67 20 0 0.0
04/09/2019
65.67
 100 65.75 65.75 63.87 50 50 0.0
03/09/2019
65.75
 1,280 67.63 67.63 63.87 820 160 0.1
30/08/2019
67.63
 2,380 63.87 67.63 63.49 2,260 0 0.2
29/08/2019
63.87
 1,920 64.85 64.85 63.87 160 0 0.0
28/08/2019
64.85
 320 64.85 64.85 64.85 320 0 0.0
27/08/2019
64.85
 290 65.22 65.22 64.62 110 130 -0.0
26/08/2019
65.22
 1,550 65.07 65.52 63.87 390 0 0.0
23/08/2019
65.07
 2,160 65.22 65.37 63.87 950 0 0.1
22/08/2019
65.22
 340 65.30 65.45 64.25 150 0 0.0
21/08/2019
65.30
 310 65.52 65.75 63.87 210 0 0.0
20/08/2019
65.52
 1,360 64.92 65.75 63.87 150 0 0.0
19/08/2019
64.92
 230 64.92 65.67 64.92 100 0 0.0
16/08/2019
64.92
 1,050 65.30 65.97 63.87 490 0 0.0
15/08/2019
65.30
 190 65.75 67.48 63.87 60 0 0.0
14/08/2019
65.75
 800 65.75 66.12 64.62 360 0 0.0
13/08/2019
65.75
 4,750 66.05 66.05 65.00 380 540 -0.0
12/08/2019
66.05
 50 65.90 66.05 64.70 10 0 0.0
09/08/2019
65.90
 4,860 66.12 66.27 65.45 20 0 0.0
08/08/2019
66.12
 3,180 66.42 66.42 64.62 160 0 0.0
07/08/2019
66.42
 60 66.50 66.50 65.37 10 0 0.0
06/08/2019
66.50
 10 66.80 66.80 66.50 0 0 0
05/08/2019
66.80
 220 66.80 66.80 64.85 110 0 0.0
02/08/2019
66.80
 1,080 66.05 66.95 64.70 200 0 0.0
01/08/2019
66.05
 1,720 66.05 67.48 64.62 180 0 0.0
31/07/2019
66.05
 420 66.12 66.12 63.34 250 0 0.0
30/07/2019
66.12
 120 66.12 67.63 65.00 20 0 0.0
29/07/2019
66.12
 1,630 66.12 66.95 65.75 20 0 0.0
26/07/2019
66.12
 130 66.12 67.25 65.45 120 10 0.0
25/07/2019
66.12
 570 66.12 66.20 65.37 120 0 0.0
24/07/2019
66.12
 1,600 67.63 67.63 65.37 290 0 0.0
23/07/2019
67.63
 1,810 65.75 67.78 66.12 1,810 0 0.2
22/07/2019
65.75
 2,780 66.50 66.50 65.37 30 0 0.0
19/07/2019
66.50
 330 66.12 66.50 65.30 330 0 0.0
18/07/2019
66.12
 2,230 66.88 66.88 65.30 2,020 2,000 0.0
17/07/2019
66.88
 1,580 65.75 67.33 65.37 390 0 0.0
16/07/2019
65.75
 3,070 65.75 65.75 65.37 10 0 0.0
15/07/2019
65.75
 4,960 65.37 65.75 64.62 120 730 -0.1
12/07/2019
65.37
 1,980 65.52 65.52 65.37 0 0 0
11/07/2019
65.52
 1,050 65.75 66.27 65.30 50 0 0.0
10/07/2019
65.75
 6,050 66.50 67.70 64.92 2,130 0 0.2
09/07/2019
66.50
 1,000 66.27 66.80 65.37 200 0 0.0
08/07/2019
66.27
 6,780 65.22 66.50 64.47 3,370 0 0.3
05/07/2019
65.22
 2,520 64.92 65.22 63.72 1,260 1,150 0.0
04/07/2019
64.92
 2,920 63.57 67.55 63.87 900 0 0.1
03/07/2019
63.57
 3,880 63.49 65.30 63.12 330 1,150 -0.1
02/07/2019
63.49
 1,620 64.62 65.37 61.99 650 0 0.1
01/07/2019
64.62
 530 66.05 66.05 63.87 250 0 0.0
28/06/2019
66.05
 3,100 65.97 67.33 61.47 2,350 300 0.2
27/06/2019
65.97
 1,870 67.55 67.55 64.32 730 0 0.1
26/06/2019
67.55
 860 66.73 68.00 66.73 860 0 0.1
25/06/2019
66.73
 260 66.88 66.88 63.95 220 0 0.0
24/06/2019
66.88
 790 65.60 67.18 63.64 590 0 0.1
21/06/2019
65.60
 2,280 65.07 66.12 63.49 20 0 0.0
20/06/2019
65.07
 1,950 65.00 68.08 65.00 190 0 0.0
19/06/2019
65.00
 2,900 69.73 69.73 65.00 840 0 0.1
18/06/2019
69.73
 80 69.73 69.73 69.73 80 0 0.0
17/06/2019
69.73
 780 68.38 73.11 68.38 770 0 0.1
14/06/2019
68.38
 80 67.63 68.38 68.08 80 0 0.0
13/06/2019
67.63
 50 68.30 68.30 66.88 30 0 0.0
12/06/2019
68.30
 0 68.30 68.30 68.30 0 0 0
11/06/2019
68.30
 470 67.63 68.38 66.20 130 0 0.0
10/06/2019
67.63
 210 68.38 68.38 66.12 40 170 -0.0
07/06/2019
68.38
 140 68.00 68.38 68.38 40 0 0.0
06/06/2019
68.00
 220 68.68 68.68 67.63 50 40 0.0
05/06/2019
68.68
 290 68.75 68.75 65.37 190 0 0.0
04/06/2019
68.75
 1,040 68.30 68.75 68.38 1,040 0 0.1
03/06/2019
68.30
 0 68.30 68.30 68.30 0 0 0
31/05/2019
68.30
 1,850 68.90 69.66 67.33 1,590 10 0.1
30/05/2019
68.90
 130 68.90 68.90 68.90 20 0 0.0
29/05/2019
68.90
 130 68.90 68.90 68.90 130 0 0.0
28/05/2019
68.90
 5,330 66.88 68.98 66.88 5,270 10 0.5
27/05/2019
66.88
 5,130 69.36 69.88 66.88 4,940 0 0.4
24/05/2019
69.36
 720 70.26 70.26 66.88 630 460 0.0
23/05/2019
70.26
 910 68.38 70.26 67.93 760 0 0.1
22/05/2019
68.38
 7,140 68.68 68.68 66.88 6,900 0 0.6
21/05/2019
68.68
 270 67.33 68.68 68.68 270 0 0.0
20/05/2019
67.33
 1,750 68.60 69.66 67.33 120 0 0.0
17/05/2019
68.60
 690 69.13 69.13 66.88 230 0 0.0
16/05/2019
69.13
 220 68.68 71.08 68.83 210 0 0.0
15/05/2019
68.68
 210 65.37 68.68 68.23 210 0 0.0
14/05/2019
65.37
 2,780 69.58 70.11 65.37 1,740 1,110 0.1
13/05/2019
69.58
 520 69.43 69.66 67.63 490 0 0.0
10/05/2019
69.43
 310 67.70 69.43 67.70 100 190 -0.0
09/05/2019
67.70
 2,170 71.23 71.23 67.63 670 0 0.1
08/05/2019
71.23
 90 70.93 71.23 71.23 90 0 0.0
07/05/2019
70.93
 50 69.88 74.39 67.70 40 0 0.0
06/05/2019
69.88
 2,180 70.63 70.63 67.63 1,020 10 0.1
03/05/2019
70.63
 480 71.38 74.39 69.51 170 10 0.0
02/05/2019
71.38
 40 73.41 75.14 69.96 30 0 0.0
26/04/2019
73.41
 470 74.16 74.16 71.38 310 0 0.0
25/04/2019
74.16
 1,770 72.81 75.14 72.14 1,560 0 0.2
24/04/2019
72.81
 1,180 72.81 73.26 68.38 1,160 0 0.1
23/04/2019
72.81
 100 71.01 72.89 72.81 40 0 0.0
22/04/2019
71.01
 1,130 72.14 74.39 71.01 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |