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)
19/04/2019
72.14
 1,570 74.39 74.39 69.28 1,460 0 0.1
18/04/2019
74.39
 80 73.56 74.39 74.39 80 20 0.0
17/04/2019
73.56
 170 73.49 75.14 68.75 120 0 0.0
16/04/2019
73.49
 610 71.31 76.27 68.38 350 0 0.0
12/04/2019
71.31
 24,100 69.88 74.01 70.63 24,100 0 2.3
11/04/2019
69.88
 41,110 72.51 72.51 69.81 41,090 14,420 2.5
10/04/2019
72.51
 270 68.15 72.51 67.63 270 0 0.0
09/04/2019
68.15
 8,180 63.95 68.30 66.12 4,150 880 0.3
08/04/2019
63.95
 3,970 68.60 68.60 63.95 3,150 0 0.3
05/04/2019
68.60
 170 68.90 68.90 67.25 50 0 0.0
04/04/2019
68.90
 90 69.13 69.13 67.63 80 0 0.0
03/04/2019
69.13
 210 69.88 69.88 66.12 100 0 0.0
02/04/2019
69.88
 2,030 68.00 70.56 69.81 20 0 0.0
01/04/2019
68.00
 4,190 71.31 74.77 67.63 160 0 0.0
29/03/2019
71.31
 310 76.64 76.64 71.31 10 10 0
28/03/2019
76.64
 460 72.06 76.64 71.76 460 0 0.0
27/03/2019
72.06
 1,690 67.63 72.14 67.63 1,540 0 0.1
26/03/2019
67.63
 170 67.63 67.63 67.40 170 0 0.0
25/03/2019
67.63
 3,230 68.23 68.23 66.12 3,150 490 0.2
22/03/2019
68.23
 4,570 68.38 68.38 66.88 3,920 350 0.3
21/03/2019
68.38
 31,130 68.38 68.38 67.63 70 0 0.0
20/03/2019
68.38
 1,570 69.13 69.13 67.63 700 0 0.1
19/03/2019
69.13
 5,130 69.13 69.13 67.63 4,260 4,000 0.0
18/03/2019
69.13
 70 69.43 69.43 68.75 10 0 0.0
15/03/2019
69.43
 160 69.51 69.51 68.60 20 0 0.0
14/03/2019
69.51
 530 68.60 69.51 68.38 160 70 0.0
13/03/2019
68.60
 440 68.98 69.05 67.63 290 0 0.0
12/03/2019
68.98
 480 68.75 69.05 67.63 400 0 0.0
11/03/2019
68.75
 330 69.13 69.81 67.70 130 0 0.0
08/03/2019
69.13
 1,290 69.05 69.51 67.63 750 0 0.1
07/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
07/03/2019
69.05
 550 68.00 69.13 67.63 400 0 0.0
06/03/2019
68.00
 100 68.67 68.67 67.34 30 0 0.0
05/03/2019
68.67
 570 68.74 70.22 67.41 310 0 0.0
04/03/2019
68.74
 820 68.74 70.89 67.26 300 370 -0.0
01/03/2019
68.74
 740 70.59 70.59 68.59 0 0 0
28/02/2019
70.59
 2,610 66.38 70.89 66.30 1,460 1,110 0.0
27/02/2019
66.38
 5,460 66.45 66.45 65.05 4,120 2,000 0.2
26/02/2019
66.45
 3,870 65.79 66.52 65.05 2,330 1,000 0.1
25/02/2019
65.79
 3,950 66.45 66.45 65.71 2,010 0 0.2
22/02/2019
66.45
 5,170 65.79 66.45 65.79 4,030 3,000 0.1
21/02/2019
65.79
 6,010 66.52 67.12 64.68 4,710 3,920 0.1
20/02/2019
66.52
 1,250 67.12 67.12 65.27 1,090 0 0.1
19/02/2019
67.12
 150 67.12 67.12 65.79 10 30 -0.0
18/02/2019
67.12
 1,880 67.26 67.26 64.38 1,290 0 0.1
15/02/2019
67.26
 2,820 69.11 69.11 65.05 830 0 0.1
14/02/2019
69.11
 50 68.45 69.11 69.11 50 0 0.0
13/02/2019
68.45
 50 68.52 68.52 68.45 50 0 0.0
12/02/2019
68.52
 300 69.48 69.48 65.12 80 0 0.0
11/02/2019
69.48
 1,420 65.79 70.22 65.79 100 710 -0.1
01/02/2019
65.79
 230 65.71 66.97 65.79 130 0 0.0
31/01/2019
65.71
 0 65.71 65.71 65.71 0 0 0
30/01/2019
65.71
 1,100 66.75 66.75 63.79 780 0 0.1
29/01/2019
66.75
 160 66.75 66.75 66.75 60 0 0.0
28/01/2019
66.75
 100 64.31 66.75 64.53 100 0 0.0
25/01/2019
64.31
 110 63.49 64.53 62.24 100 0 0.0
24/01/2019
63.49
 1,970 66.38 66.38 63.49 80 0 0.0
23/01/2019
66.38
 80 66.38 66.38 66.38 80 0 0.0
22/01/2019
66.38
 70 65.05 66.38 66.38 70 0 0.0
21/01/2019
65.05
 1,930 63.57 65.79 62.09 120 1,540 -0.1
18/01/2019
63.57
 70 64.82 65.79 63.57 60 0 0.0
17/01/2019
64.82
 1,870 64.68 64.90 63.79 110 10 0.0
16/01/2019
64.68
 800 66.30 66.30 64.01 560 0 0.0
15/01/2019
66.30
 180 65.71 66.89 63.64 170 70 0.0
14/01/2019
65.71
 660 66.08 67.04 62.83 430 310 0.0
11/01/2019
66.08
 700 65.64 66.15 62.24 120 0 0.0
10/01/2019
65.64
 120 61.65 65.64 64.31 120 0 0.0
09/01/2019
61.65
 430 63.94 66.38 61.65 60 370 -0.0
08/01/2019
63.94
 4,010 63.94 63.94 61.35 160 2,020 -0.2
07/01/2019
63.94
 2,740 65.71 69.33 63.94 80 1,650 -0.1
04/01/2019
65.71
 1,490 66.38 66.38 62.83 210 0 0.0
03/01/2019
66.38
 370 66.45 66.45 64.31 150 0 0.0
02/01/2019
66.45
 460 66.52 66.52 64.31 110 0 0.0
28/12/2018
66.52
 2,050 66.45 66.52 62.46 1,220 610 0.1
27/12/2018
66.45
 550 66.52 66.52 65.79 50 0 0.0
26/12/2018
66.52
 720 65.05 68.00 62.83 170 20 0.0
25/12/2018
65.05
 740 68.37 68.37 65.05 0 40 -0.0
24/12/2018
68.37
 1,440 65.64 68.37 65.49 410 460 -0.0
21/12/2018
65.64
 1,350 66.52 66.52 64.38 550 620 -0.0
20/12/2018
66.52
 270 66.52 66.52 65.79 30 10 0.0
19/12/2018
66.52
 1,930 67.85 67.85 65.79 30 1,320 -0.1
18/12/2018
67.85
 610 67.93 67.93 66.52 210 0 0.0
17/12/2018
67.93
 1,800 68.37 68.37 67.26 400 0 0.0
14/12/2018
68.37
 2,350 70.44 70.44 68.00 430 1,650 -0.1
13/12/2018
70.44
 320 70.96 70.96 68.74 300 0 0.0
12/12/2018
70.96
 1,160 71.62 71.62 68.08 100 910 -0.1
11/12/2018
71.62
 6,850 73.03 73.03 67.93 230 6,470 -0.6
10/12/2018
73.03
 430 73.77 73.77 71.77 50 10 0.0
07/12/2018
73.77
 20 73.92 73.92 73.77 0 0 0
06/12/2018
73.92
 50 73.92 73.92 73.92 30 50 -0.0
05/12/2018
73.92
 360 73.55 73.92 71.70 160 0 0.0
04/12/2018
73.55
 1,220 73.92 73.92 72.44 820 920 -0.0
03/12/2018
73.92
 620 73.84 73.92 73.84 420 0 0.0
30/11/2018
73.84
 3,470 73.18 78.28 73.84 3,290 0 0.3
29/11/2018
73.18
 410 71.77 73.92 72.44 60 320 -0.0
28/11/2018
71.77
 20 73.92 73.92 71.77 0 0 0
27/11/2018
73.92
 130 73.77 73.92 72.51 90 10 0.0
26/11/2018
73.77
 320 75.25 75.25 72.44 290 0 0.0
23/11/2018
75.25
 20 75.25 75.25 75.25 0 0 0
22/11/2018
75.25
 110 74.06 75.25 75.25 110 0 0.0
21/11/2018
74.06
 290 74.29 74.29 72.44 40 250 -0.0

Chính sách bảo mật | Điều khoản sử dụng |