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)
02/07/2018
71.09
 270 71.28 71.28 69.42 110 0 0.0
29/06/2018
71.28
 520 71.28 71.28 71.28 520 0 0.1
28/06/2018
71.28
 10 68.13 71.28 71.28 10 0 0.0
27/06/2018
68.13
 1,560 70.32 75.20 68.13 720 0 0.1
26/06/2018
70.32
 0 70.32 70.32 70.32 0 0 0
25/06/2018
70.32
 0 70.32 70.32 70.32 0 0 0
22/06/2018
70.32
 180 70.32 70.32 70.32 100 0 0.0
21/06/2018
70.32
 520 70.57 70.57 69.42 70 0 0.0
20/06/2018
70.57
 1,070 70.51 70.57 69.42 270 0 0.0
19/06/2018
70.51
 0 70.51 70.51 70.51 0 0 0
18/06/2018
70.51
 1,330 70.57 70.57 70.06 20 0 0.0
15/06/2018
70.57
 520 70.64 70.64 68.77 60 0 0.0
14/06/2018
70.64
 0 70.64 70.64 70.64 0 0 0
13/06/2018
70.64
 120 70.64 70.64 68.77 30 100 -0.0
12/06/2018
70.64
 0 70.64 70.64 70.64 0 0 0
11/06/2018
70.64
 650 70.70 70.70 68.77 70 0 0.0
08/06/2018
70.70
 20 70.70 70.70 69.42 10 0 0.0
07/06/2018
70.70
 20 70.70 70.70 69.42 10 0 0.0
06/06/2018
70.70
 1,890 70.70 70.70 70.70 890 0 0.1
05/06/2018
70.70
 80 70.70 70.70 69.42 30 0 0.0
04/06/2018
70.70
 6,620 70.06 70.70 69.42 2,030 2,330 -0.0
01/06/2018
70.06
 3,100 70.06 70.06 68.13 40 2,690 -0.3
31/05/2018
70.06
 2,480 70.06 70.51 68.77 60 2,340 -0.2
30/05/2018
70.06
 310 70.06 70.06 69.42 0 170 -0.0
29/05/2018
70.06
 140 69.99 70.64 68.77 30 0 0.0
28/05/2018
69.99
 1,910 70.70 70.70 65.88 50 1,570 -0.2
25/05/2018
70.70
 100 70.64 71.02 70.06 50 0 0.0
24/05/2018
70.64
 740 70.70 70.70 69.42 730 700 0.0
23/05/2018
70.70
 6,240 69.99 70.70 69.35 90 0 0.0
22/05/2018
69.99
 160 69.74 69.99 68.77 110 0 0.0
21/05/2018
69.74
 1,070 69.74 69.74 69.42 10 810 -0.1
18/05/2018
69.74
 340 70.06 70.06 67.55 30 0 0.0
17/05/2018
70.06
 300 70.70 70.70 67.81 80 228,955 -25.2
16/05/2018
70.70
 20 70.83 70.83 67.94 10 0 0.0
15/05/2018
70.83
 120 70.70 70.83 69.42 20 0 0.0
14/05/2018
70.70
 3,290 70.70 71.34 70.70 10 0 0.0
11/05/2018
70.70
 90 71.02 71.02 70.70 10 0 0.0
10/05/2018
71.02
 2,000 71.02 71.02 71.02 0 0 0
09/05/2018
71.02
 5,310 71.02 71.54 70.96 20 250 -0.0
08/05/2018
71.02
 1,350 71.22 71.22 70.06 20 500 -0.1
07/05/2018
71.22
 0 71.22 71.22 71.22 0 0 0
04/05/2018
71.22
 1,670 71.67 71.67 67.55 1,580 0 0.2
03/05/2018
71.67
 120 71.67 71.67 71.67 120 0 0.0
02/05/2018
71.67
 260 70.70 71.67 70.70 10 200 -0.0
27/04/2018
70.70
 7,110 70.70 71.92 70.70 1,110 0 0.1
26/04/2018
70.70
 2,800 70.70 71.99 67.87 2,500 0 0.3
24/04/2018
70.70
 510 70.70 71.67 70.70 510 0 0.1
23/04/2018
70.70
 1,390 70.70 71.99 70.70 590 1,200 -0.1
20/04/2018
70.70
 20,690 71.09 71.09 70.70 10 1,200 -0.1
19/04/2018
71.09
 9,100 71.15 71.15 70.06 160 0 0.0
18/04/2018
71.15
 1,150 71.22 71.22 70.70 150 0 0.0
17/04/2018
71.22
 1,010 71.02 72.50 66.20 90 710 -0.1
16/04/2018
71.02
 830 71.34 71.34 69.99 30 0 0.0
13/04/2018
71.34
 60 71.34 71.34 70.12 30 30 0
12/04/2018
71.34
 570 71.28 71.99 70.12 80 0 0.0
11/04/2018
71.28
 60 71.34 71.34 71.28 50 0 0.0
10/04/2018
71.34
 130 71.34 71.34 70.06 10 10 0
09/04/2018
71.34
 2,020 71.47 71.99 70.70 20 600 -0.1
06/04/2018
71.47
 0 71.47 71.47 71.47 0 0 0
05/04/2018
71.47
 3,030 70.70 71.47 70.06 40 0 0.0
04/04/2018
70.70
 5,410 71.34 71.99 70.70 450 1,260 -0.1
03/04/2018
71.34
 3,900 69.74 71.34 69.99 20 500 -0.1
02/04/2018
69.74
 9,290 69.67 72.24 69.74 60 1,340 -0.1
30/03/2018
69.67
 33,860 65.17 69.67 67.49 20 33,250 -3.6
29/03/2018
65.17
 14,960 70.06 73.21 65.17 80 8,520 -0.9
28/03/2018
70.06
 210 71.54 73.85 70.06 20 0 0.0
27/03/2018
71.54
 1,500 71.67 74.56 70.57 50 450 -0.0
26/03/2018
71.67
 2,830 72.31 72.31 70.83 10 2,660 -0.3
23/03/2018
72.31
 1,320 73.27 73.27 71.34 10 960 -0.1
22/03/2018
73.27
 7,750 73.27 73.27 70.77 60 6,350 -0.7
21/03/2018
73.27
 50 71.99 73.85 73.27 50 0 0.0
20/03/2018
71.99
 1,570 72.63 76.49 70.57 160 1,500 -0.1
19/03/2018
72.63
 760 72.63 72.63 71.99 760 0 0.1
16/03/2018
72.63
 120 72.57 73.21 71.34 20 0 0.0
15/03/2018
72.57
 1,730 72.89 72.89 70.70 50 0 0.0
14/03/2018
72.89
 90 72.63 72.89 72.89 90 0 0.0
13/03/2018
72.63
 260 72.63 72.63 71.34 130 0 0.0
12/03/2018
72.63
 410 73.27 73.27 71.34 210 0 0.0
09/03/2018
73.27
 960 72.95 74.56 70.70 50 600,000 -67.2
08/03/2018
72.95
 350 72.95 75.72 72.95 340 0 0.0
07/03/2018
72.95
 1,790 71.34 73.27 70.70 30 380 -0.0
06/03/2018
71.34
 4,230 72.31 72.31 70.70 170 10 0.0
05/03/2018
72.31
 7,130 71.34 73.92 70.70 2,480 30 0.3
02/03/2018
71.34
 3,580 72.63 72.63 70.06 940 110 0.1
01/03/2018
72.63
 1,300 75.07 75.07 70.38 250 180 0.0
28/02/2018
75.07
 4,020 71.28 76.23 70.57 630 1,000 -0.0
27/02/2018
71.28
 3,200 71.28 71.28 70.57 20 800 -0.1
26/02/2018
71.28
 960 70.70 71.34 70.12 20 500 -0.1
23/02/2018
70.70
 7,460 69.99 70.70 68.77 1,740 0 0.2
22/02/2018
69.99
 4,830 70.06 70.64 68.77 1,140 0 0.1
21/02/2018
70.06
 260 70.64 70.64 70.06 110 0 0.0
13/02/2018
70.64
 680 70.70 70.70 67.49 100 0 0.0
12/02/2018
70.70
 1,190 69.99 70.70 69.74 960 300 0.1
09/02/2018
69.99
 1,370 69.99 69.99 69.99 260 0 0.0
08/02/2018
69.99
 1,080 70.64 70.64 68.13 350 400 -0.0
07/02/2018
70.64
 280 70.70 70.70 70.06 30 0 0.0
06/02/2018
70.70
 2,060 71.86 71.86 68.13 40 0 0.0
05/02/2018
71.86
 2,580 70.64 72.95 68.13 170 0 0.0
02/02/2018
70.64
 1,380 68.45 72.63 68.52 300 0 0.0
01/02/2018
68.45
 4,470 73.27 73.27 68.45 1,220 3,030 -0.2

Chính sách bảo mật | Điều khoản sử dụng |