CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

79
-0.40
(-0.50%)
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)
31/01/2018
73.27
 130 73.27 73.27 73.27 130 0 0.0
30/01/2018
73.27
 4,220 73.27 73.85 70.06 660 0 0.1
29/01/2018
73.27
 3,110 70.25 73.85 69.48 710 1,020 -0.0
26/01/2018
70.25
 3,430 73.53 73.53 70.06 1,260 2,180 -0.1
25/01/2018
73.53
 1,650 73.92 73.92 71.99 1,350 0 0.2
22/01/2018
73.92
 2,060 73.92 75.84 71.99 660 0 0.1
19/01/2018
73.92
 590 74.56 75.84 73.92 110 0 0.0
18/01/2018
74.56
 1,430 76.49 76.49 72.95 30 0 0.0
17/01/2018
76.49
 1,890 76.49 77.13 73.92 30 300 -0.0
16/01/2018
76.49
 2,180 75.52 80.34 75.84 810 0 0.1
15/01/2018
75.52
 18,010 70.70 75.65 71.99 110 0 0.0
12/01/2018
70.70
 1,290 67.81 71.92 67.81 80 0 0.0
11/01/2018
67.81
 1,320 68.71 69.35 67.81 420 0 0.0
10/01/2018
68.71
 4,790 67.55 68.71 67.55 620 200 0.0
09/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
09/01/2018
67.55
 1,250 68.45 70.64 67.55 380 20 0.0
08/01/2018
68.45
 60 67.82 69.72 67.18 30 0 0.0
05/01/2018
67.82
 970 67.82 68.45 67.82 710 0 0.1
04/01/2018
67.82
 3,670 68.45 69.66 66.23 610 0 0.1
03/01/2018
68.45
 1,030 68.45 68.45 67.82 10 220 -0.0
02/01/2018
68.45
 2,490 68.64 68.64 68.45 0 1,430 -0.2
29/12/2017
68.64
 840 68.45 68.77 65.66 530 200 0.0
28/12/2017
68.45
 180 69.09 69.59 64.65 70 0 0.0
27/12/2017
69.09
 220 66.55 69.72 66.55 20 0 0.0
26/12/2017
66.55
 2,160 70.99 70.99 66.55 130 1,800 -0.2
25/12/2017
70.99
 560 69.72 70.99 69.09 60 180 -0.0
22/12/2017
69.72
 140 72.26 72.26 69.72 50 0 0.0
21/12/2017
72.26
 80 69.72 72.26 72.26 80 0 0.0
20/12/2017
69.72
 130 70.99 72.89 69.72 60 0 0.0
19/12/2017
70.99
 50 69.72 72.26 70.99 20 0 0.0
18/12/2017
69.72
 610 69.40 70.99 67.63 50 10 0.0
15/12/2017
69.40
 1,570 70.99 72.89 67.18 90 0 0.0
14/12/2017
70.99
 140 72.89 72.89 70.99 50 0 0.0
13/12/2017
72.89
 70 70.99 72.89 69.21 60 0 0.0
12/12/2017
70.99
 120 69.72 72.89 68.77 30 0 0.0
11/12/2017
69.72
 1,010 70.99 72.89 68.77 160 210 -0.0
08/12/2017
70.99
 90 72.89 72.89 70.04 50 0 0.0
07/12/2017
72.89
 320 72.89 72.89 72.89 320 0 0.0
06/12/2017
72.89
 590 70.99 75.42 68.45 580 0 0.1
05/12/2017
70.99
 1,010 70.99 70.99 68.45 10 0 0.0
04/12/2017
70.99
 260 70.99 70.99 67.25 0 0 0
01/12/2017
70.99
 450 70.99 72.57 70.99 150 0 0.0
30/11/2017
70.99
 80 70.99 70.99 70.99 20 0 0.0
29/11/2017
70.99
 170 70.99 70.99 68.45 10 0 0.0
28/11/2017
70.99
 60 70.99 70.99 70.99 0 0 0
27/11/2017
70.99
 2,610 70.42 73.59 69.78 140 590 -0.1
24/11/2017
70.42
 1,110 71.24 75.42 70.42 110 660 -0.1
23/11/2017
71.24
 10 71.30 71.30 71.24 10 0 0.0
22/11/2017
71.30
 10 71.30 71.30 71.30 0 0 0
21/11/2017
71.30
 1,230 70.99 71.30 66.55 120 0 0.0
20/11/2017
70.99
 120 70.80 73.52 70.99 20 110 -0.0
17/11/2017
70.80
 1,260 70.80 74.79 70.29 250 0 0.0
16/11/2017
70.80
 220 70.86 72.57 68.52 120 0 0.0
15/11/2017
70.86
 920 68.39 70.99 68.39 160 0 0.0
14/11/2017
68.39
 430 68.39 68.39 67.82 70 100 -0.0
13/11/2017
68.39
 1,420 68.07 68.39 66.55 130 0 0.0
10/11/2017
68.07
 3,620 65.35 68.14 65.98 1,480 1,000 0.1
09/11/2017
65.35
 1,020 68.33 68.33 65.35 420 600 -0.0
08/11/2017
68.33
 40 67.06 68.33 68.33 40 0 0.0
07/11/2017
67.06
 2,600 68.39 68.39 66.55 1,010 2,130 -0.1
06/11/2017
68.39
 20 65.92 68.39 68.39 20 0 0.0
03/11/2017
65.92
 3,950 67.76 68.77 65.92 50 400 -0.0
02/11/2017
67.76
 1,790 68.33 68.96 64.33 130 0 0.0
01/11/2017
68.33
 550 68.39 70.29 66.55 140 50 0.0
31/10/2017
68.39
 860 67.82 68.45 67.50 280 0 0.0
30/10/2017
67.82
 16,160 66.55 67.82 66.55 590 13,220 -1.3
27/10/2017
66.55
 1,500 67.31 67.31 64.65 30 360 -0.0
26/10/2017
67.31
 3,950 67.76 68.33 65.92 1,060 0 0.1
25/10/2017
67.76
 340 68.45 68.45 65.35 70 150 -0.0
24/10/2017
68.45
 530 69.47 69.47 65.28 90 0 0.0
23/10/2017
69.47
 70 65.28 69.47 69.47 50 0 0.0
20/10/2017
65.28
 44,540 68.45 69.72 63.76 4,110 8,580 -0.5
19/10/2017
68.45
 6,470 72.76 72.89 68.45 1,010 4,240 -0.4
18/10/2017
72.76
 3,450 72.89 72.89 70.16 390 0 0.0
17/10/2017
72.89
 1,650 72.89 73.52 71.62 30 20 0.0
16/10/2017
72.89
 3,970 74.16 74.16 72.26 30 1,450 -0.2
13/10/2017
74.16
 0 74.16 74.16 74.16 0 0 0
12/10/2017
74.16
 1,350 74.16 74.16 73.52 320 1,350 -0.1
11/10/2017
74.16
 170 74.16 74.16 72.26 30 50 -0.0
10/10/2017
74.16
 0 74.16 74.16 74.16 0 0 0
09/10/2017
74.16
 0 74.16 74.16 74.16 0 0 0
06/10/2017
74.16
 1,180 75.36 75.36 73.52 1,020 1,110 -0.0
05/10/2017
75.36
 20 74.79 75.36 75.36 20 0 0.0
04/10/2017
74.79
 1,020 75.42 75.42 74.16 20 1,010 -0.1
03/10/2017
75.42
 0 75.42 75.42 75.42 0 0 0
02/10/2017
75.42
 50 73.52 75.42 74.16 50 0 0.0
29/09/2017
73.52
 2,850 73.59 75.30 72.26 1,080 1,010 0.0
28/09/2017
73.59
 300 75.99 75.99 73.59 200 0 0.0
27/09/2017
75.99
 30 74.79 75.99 75.99 30 0 0.0
26/09/2017
74.79
 1,040 75.36 75.36 72.83 20 1,000 -0.1
25/09/2017
75.36
 230 75.42 78.59 72.89 80 150 -0.0
22/09/2017
75.42
 0 75.42 75.42 75.42 0 0 0
21/09/2017
75.42
 190 75.42 75.42 75.42 180 0 0.0
20/09/2017
75.42
 310 77.33 77.33 72.89 290 0 0.0
19/09/2017
77.33
 2,030 73.02 77.33 72.89 2,030 2,000 0.0
18/09/2017
73.02
 4,670 72.89 73.08 72.57 3,920 2,000 0.2
15/09/2017
72.89
 1,680 72.89 72.89 72.26 280 1,000 -0.1
14/09/2017
72.89
 1,250 72.89 72.89 72.89 500 1,050 -0.1
13/09/2017
72.89
 1,180 75.36 75.36 72.26 180 410 -0.0
12/09/2017
75.36
 580 76.06 76.06 73.84 370 0 0.0
11/09/2017
76.06
 100 75.99 76.06 75.99 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |