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)
20/11/2018
74.29
 50 74.29 74.29 74.29 50 0 0.0
19/11/2018
74.29
 310 76.06 76.06 73.18 210 0 0.0
16/11/2018
76.06
 80 76.06 76.06 76.06 80 0 0.0
15/11/2018
76.06
 910 73.92 76.06 72.07 550 160 0.0
14/11/2018
73.92
 110 72.44 76.13 73.92 10 0 0.0
13/11/2018
72.44
 180 76.13 76.13 72.44 130 10 0.0
12/11/2018
76.13
 570 76.13 76.13 73.92 250 500 -0.0
09/11/2018
76.13
 70 76.13 76.13 73.25 60 10 0.0
08/11/2018
76.13
 80 76.13 76.13 76.13 80 0 0.0
07/11/2018
76.13
 310 77.24 77.24 76.13 30 0 0.0
06/11/2018
77.24
 70 77.24 77.24 77.24 50 0 0.0
05/11/2018
77.24
 30 77.24 77.24 77.24 30 0 0.0
02/11/2018
77.24
 160 75.25 77.24 76.87 160 10 0.0
01/11/2018
75.25
 10 75.25 75.25 75.25 10 0 0.0
31/10/2018
75.25
 560 76.87 76.87 72.44 60 0 0.0
30/10/2018
76.87
 2,120 78.35 78.35 73.18 1,510 200 0.1
29/10/2018
78.35
 220 73.92 78.35 78.35 220 0 0.0
26/10/2018
73.92
 3,170 73.92 78.72 71.77 270 0 0.0
25/10/2018
73.92
 90 73.92 73.92 73.92 80 0 0.0
24/10/2018
73.92
 70 73.92 73.92 71.55 20 0 0.0
23/10/2018
73.92
 10 73.92 73.92 73.92 0 0 0
22/10/2018
73.92
 5,440 75.02 75.02 73.92 5,300 0 0.5
19/10/2018
75.02
 0 75.02 75.02 75.02 0 0 0
18/10/2018
75.02
 80 75.02 75.02 74.06 30 0 0.0
17/10/2018
75.02
 2,310 75.76 75.76 73.92 150 2,000 -0.2
16/10/2018
75.76
 150 73.92 75.76 74.65 150 0 0.0
15/10/2018
73.92
 1,880 74.88 74.88 73.84 1,880 1,830 0.0
12/10/2018
74.88
 130 74.88 74.88 74.88 130 0 0.0
11/10/2018
74.88
 1,230 74.95 74.95 73.18 430 0 0.0
10/10/2018
74.95
 790 73.99 75.39 72.44 190 0 0.0
09/10/2018
73.99
 530 74.51 74.51 72.44 20 0 0.0
08/10/2018
74.51
 10 74.51 74.51 74.51 0 0 0
05/10/2018
74.51
 560 76.06 76.06 73.18 110 0 0.0
04/10/2018
76.06
 1,760 74.58 76.06 72.44 1,120 0 0.1
03/10/2018
74.58
 260 74.58 74.58 74.58 260 0 0.0
02/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/10/2018
74.58
 1,160 74.56 74.58 73.92 710 0 0.1
01/10/2018
74.56
 1,880 75.14 75.14 71.99 810 0 0.1
28/09/2018
75.14
 5,140 72.63 75.84 70.70 1,180 0 0.1
27/09/2018
72.63
 6,640 71.99 75.20 70.70 200 0 0.0
26/09/2018
71.99
 6,390 73.14 77.13 71.99 2,840 0 0.3
25/09/2018
73.14
 7,140 72.57 73.27 68.77 0 0 0
24/09/2018
72.57
 2,580 73.14 73.92 71.99 30 10 0.0
21/09/2018
73.14
 1,220 73.14 73.27 73.08 600 0 0.1
20/09/2018
73.14
 2,950 73.14 75.20 72.76 220 0 0.0
19/09/2018
73.14
 5,130 73.27 73.92 73.14 20 510 -0.1
18/09/2018
73.27
 4,380 73.92 77.13 73.27 30 0 0.0
17/09/2018
73.92
 560 72.95 74.56 73.27 60 0 0.0
14/09/2018
72.95
 3,610 71.99 72.95 71.99 20 0 0.0
13/09/2018
71.99
 500 71.92 71.99 70.70 40 160 -0.0
12/09/2018
71.92
 100 71.92 71.92 71.92 90 0 0.0
11/09/2018
71.92
 580 71.99 71.99 71.86 520 400 0.0
10/09/2018
71.99
 20 73.21 73.21 71.99 10 0 0.0
07/09/2018
73.21
 10 73.21 73.21 73.21 10 0 0.0
06/09/2018
73.21
 20 71.34 73.21 73.21 20 0 0.0
05/09/2018
71.34
 70 71.92 71.92 71.34 20 0 0.0
04/09/2018
71.92
 70 75.14 75.14 70.70 10 10 -0
31/08/2018
75.14
 0 75.14 75.14 75.14 0 0 0
30/08/2018
75.14
 460 71.34 75.20 71.28 460 0 0.1
29/08/2018
71.34
 220 71.28 71.34 70.06 20 0 0.0
28/08/2018
71.28
 30 70.70 71.34 71.28 30 0 0.0
27/08/2018
70.70
 2,250 71.28 71.28 69.48 20 0 0.0
24/08/2018
71.28
 170 71.34 71.34 70.06 120 0 0.0
23/08/2018
71.34
 40 71.99 71.99 70.06 30 0 0.0
22/08/2018
71.99
 0 71.99 71.99 71.99 0 0 0
21/08/2018
71.99
 480 69.80 71.99 69.48 20 460 -0.0
20/08/2018
69.80
 520 71.99 71.99 69.80 30 10 0.0
17/08/2018
71.99
 30 71.99 71.99 71.99 0 20 -0.0
16/08/2018
71.99
 20 71.99 71.99 71.99 20 10 0.0
15/08/2018
71.99
 980 71.92 71.99 70.70 680 0 0.1
14/08/2018
71.92
 0 71.92 71.92 71.92 0 0 0
13/08/2018
71.92
 2,570 72.31 72.31 70.70 380 150 0.0
10/08/2018
72.31
 140 71.02 73.92 70.70 110 0 0.0
09/08/2018
71.02
 3,260 70.70 71.34 70.06 60 0 0.0
08/08/2018
70.70
 2,280 70.70 71.02 70.06 10 0 0.0
07/08/2018
70.70
 6,670 71.02 71.02 70.06 0 0 0
06/08/2018
71.02
 12,330 71.60 71.60 70.12 10 1,290 -0.1
03/08/2018
71.60
 260 70.70 71.92 70.70 30 210 -0.0
02/08/2018
70.70
 1,030 73.53 73.53 70.70 190 0 0.0
01/08/2018
73.53
 450 71.34 73.59 70.70 90 0 0.0
31/07/2018
71.34
 6,480 69.61 73.92 69.87 170 0 0.0
30/07/2018
69.61
 11,330 71.73 71.79 69.48 70 0 0.0
27/07/2018
71.73
 60 70.64 71.73 71.73 60 0 0.0
26/07/2018
70.64
 140 71.73 71.86 69.42 20 0 0.0
25/07/2018
71.73
 0 71.73 71.73 71.73 0 0 0
24/07/2018
71.73
 1,030 71.79 71.99 70.70 410 0 0.0
23/07/2018
71.79
 610 71.02 71.79 69.42 380 0 0.0
20/07/2018
71.02
 3,580 70.70 71.99 70.70 80 0 0.0
19/07/2018
70.70
 16,300 70.38 70.96 70.38 20 1,500 -0.2
18/07/2018
70.38
 1,780 70.57 70.57 68.45 140 0 0.0
17/07/2018
70.57
 260 70.70 70.70 68.45 240 0 0.0
16/07/2018
70.70
 0 70.70 70.70 70.70 0 0 0
13/07/2018
70.70
 1,780 70.06 70.70 68.45 150 110 0.0
12/07/2018
70.06
 900 69.42 70.57 68.00 370 800 -0.0
11/07/2018
69.42
 1,010 69.42 70.51 69.35 10 960 -0.1
10/07/2018
69.42
 2,050 69.42 70.70 69.42 50 2,000 -0.2
09/07/2018
69.42
 3,010 70.64 70.64 69.42 10 2,800 -0.3
06/07/2018
70.64
 1,210 70.70 70.70 66.91 170 40 0.0
05/07/2018
70.70
 0 70.70 70.70 70.70 0 0 0
04/07/2018
70.70
 2,500 70.70 70.96 70.70 0 0 0
03/07/2018
70.70
 370 71.09 71.09 68.77 150 330 -0.0

Chính sách bảo mật | Điều khoản sử dụng |