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)
08/09/2017
75.99
 250 76.06 76.06 75.42 20 0 0.0
07/09/2017
76.06
 250 74.92 77.33 74.92 30 20 0.0
06/09/2017
74.92
 1,060 79.35 79.35 74.79 30 0 0.0
05/09/2017
79.35
 590 78.91 81.70 76.06 60 0 0.0
01/09/2017
78.91
 0 78.91 78.91 78.91 0 0 0
31/08/2017
78.91
 1,180 81.13 81.13 75.49 1,130 0 0.1
30/08/2017
81.13
 130 81.57 81.57 79.23 30 100 -0.0
29/08/2017
81.57
 40 79.23 81.76 81.57 40 20 0.0
28/08/2017
79.23
 13,150 79.86 80.94 76.12 170 0 0.0
25/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
25/08/2017
79.86
 1,380 78.28 81.13 76.06 490 370 0.0
24/08/2017
78.28
 560 80.16 81.41 77.65 50 0 0.0
23/08/2017
80.16
 1,330 80.72 80.72 77.02 530 200 0.0
22/08/2017
80.72
 40 80.47 82.91 79.03 30 0 0.0
21/08/2017
80.47
 300 82.60 82.60 80.47 180 0 0.0
18/08/2017
82.60
 20 80.16 82.60 82.60 20 0 0.0
17/08/2017
80.16
 480 80.16 80.16 78.03 180 0 0.0
16/08/2017
80.16
 10 80.16 80.16 80.16 10 0 0.0
15/08/2017
80.16
 3,760 79.84 80.78 80.16 20 130 -0.0
14/08/2017
79.84
 1,330 81.35 81.35 79.84 30 0 0.0
11/08/2017
81.35
 10,920 78.28 82.03 75.77 40 1,000 -0.1
10/08/2017
78.28
 6,870 78.84 84.23 75.15 3,950 20 0.5
09/08/2017
78.84
 1,410 75.08 80.28 73.08 1,370 10 0.2
08/08/2017
75.08
 760 75.08 78.28 72.33 630 0 0.1
07/08/2017
75.08
 80 75.08 77.59 74.52 30 0 0.0
04/08/2017
75.08
 3,130 75.08 78.28 75.08 130 0 0.0
03/08/2017
75.08
 2,380 76.08 76.08 72.64 360 0 0.0
02/08/2017
76.08
 760 76.40 76.40 72.64 660 0 0.1
01/08/2017
76.40
 1,810 77.34 77.34 73.27 400 0 0.0
31/07/2017
77.34
 940 73.89 78.90 73.89 260 0 0.0
28/07/2017
73.89
 5,250 70.14 75.02 70.45 200 0 0.0
27/07/2017
70.14
 2,920 69.82 71.70 69.89 20 0 0.0
26/07/2017
69.82
 6,680 67.63 72.33 68.01 550 0 0.1
25/07/2017
67.63
 2,930 66.88 67.63 66.44 110 330 -0.0
24/07/2017
66.88
 3,570 67.44 67.44 66.13 200 0 0.0
21/07/2017
67.44
 7,350 67.44 67.44 66.44 350 150 0.0
20/07/2017
67.44
 13,280 67.69 67.69 66.38 60 2,920 -0.3
19/07/2017
67.69
 550 66.50 68.82 66.63 530 0 0.1
18/07/2017
66.50
 3,610 66.82 66.88 66.38 110 100 0.0
17/07/2017
66.82
 6,320 68.26 68.26 64.94 50 1,370 -0.1
14/07/2017
68.26
 3,520 68.07 68.51 67.88 20 670 -0.1
13/07/2017
68.07
 1,470 68.13 68.26 66.44 140 160 -0.0
12/07/2017
68.13
 78,580 68.70 69.13 65.75 180 0 0.0
11/07/2017
68.70
 3,390 68.76 68.76 66.38 30 0 0.0
10/07/2017
68.76
 7,410 69.82 69.82 66.38 70 0 0.0
07/07/2017
69.82
 5,100 70.14 74.52 68.51 550 0 0.1
06/07/2017
70.14
 1,440 68.57 72.01 68.63 550 100 0.0
05/07/2017
68.57
 2,940 68.13 68.57 68.01 2,890 80 0.3
04/07/2017
68.13
 3,060 67.63 68.26 67.07 0 0 0
03/07/2017
67.63
 1,800 68.26 68.26 67.00 10 0 0.0
30/06/2017
68.26
 2,470 67.00 71.64 67.63 1,660 100 0.2
29/06/2017
67.00
 1,700 67.88 67.88 67.00 150 0 0.0
28/06/2017
67.88
 530 67.63 68.19 66.38 230 0 0.0
27/06/2017
67.63
 1,150 67.63 68.26 67.63 1,100 20 0.1
26/06/2017
67.63
 1,080 67.63 67.63 66.44 1,060 0 0.1
23/06/2017
67.63
 1,620 66.75 67.63 67.00 1,590 0 0.2
22/06/2017
66.75
 1,610 67.00 67.94 66.75 310 0 0.0
21/06/2017
67.00
 2,860 66.82 68.26 67.00 340 0 0.0
20/06/2017
66.82
 1,640 67.32 68.88 66.69 20 0 0.0
19/06/2017
67.32
 520 67.07 68.88 67.00 490 10 0.1
16/06/2017
67.07
 2,450 67.19 67.19 64.63 30 350 -0.0
15/06/2017
67.19
 570 67.32 67.32 67.19 540 0 0.1
14/06/2017
67.32
 3,120 67.32 67.63 64.69 60 20 0.0
13/06/2017
67.32
 4,130 67.94 67.94 67.32 0 20 -0.0
12/06/2017
67.94
 12,600 67.07 68.19 67.00 40 40 0
09/06/2017
67.07
 2,600 67.76 68.88 67.00 170 0 0.0
08/06/2017
67.76
 8,360 65.25 67.88 66.32 190 0 0.0
07/06/2017
65.25
 5,510 66.94 66.94 64.50 170 20 0.0
06/06/2017
66.94
 510 64.50 66.94 66.94 510 0 0.1
05/06/2017
64.50
 1,520 65.13 66.38 63.31 150 0 0.0
02/06/2017
65.13
 4,410 66.00 66.00 63.87 1,020 1,550 -0.1
01/06/2017
66.00
 2,340 68.26 68.26 64.00 330 0 0.0
31/05/2017
68.26
 840 63.87 68.26 65.75 530 0 0.1
30/05/2017
63.87
 27,560 66.25 70.82 63.87 1,550 260 0.1
29/05/2017
66.25
 3,070 66.25 66.38 64.19 200 0 0.0
26/05/2017
66.25
 1,190 67.00 67.00 64.50 220 0 0.0
25/05/2017
67.00
 1,660 67.00 67.00 65.63 1,660 0 0.2
24/05/2017
67.00
 1,550 66.32 69.51 66.38 20 10 0.0
23/05/2017
66.32
 3,300 63.00 67.38 64.19 680 0 0.1
22/05/2017
63.00
 6,330 64.50 64.81 63.00 5,040 300 0.5
19/05/2017
64.50
 6,380 65.63 65.63 63.25 970 0 0.1
18/05/2017
65.63
 1,390 64.63 65.63 61.68 390 0 0.0
17/05/2017
64.63
 5,500 64.31 65.63 64.50 2,190 0 0.2
16/05/2017
64.31
 4,360 65.69 66.38 64.19 1,300 0 0.1
15/05/2017
65.69
 110 65.75 65.75 65.69 10 0 0.0
12/05/2017
65.75
 1,250 67.00 68.26 63.12 120 0 0.0
11/05/2017
67.00
 90 67.38 67.38 64.75 40 0 0.0
10/05/2017
67.38
 3,320 66.88 71.39 63.25 1,160 0 0.1
09/05/2017
66.88
 3,090 66.88 68.82 65.75 610 230 0.0
08/05/2017
66.88
 210 66.94 66.94 64.50 10 0 0.0
05/05/2017
66.94
 2,750 63.94 67.00 63.87 630 40 0.1
04/05/2017
63.94
 840 63.87 67.63 63.94 580 10 0.1
03/05/2017
63.87
 3,060 68.26 72.01 63.87 60 840 -0.1
28/04/2017
68.26
 1,810 65.75 70.32 62.81 1,560 100 0.2
27/04/2017
65.75
 3,950 63.87 65.75 62.62 2,380 0 0.2
26/04/2017
63.87
 3,790 63.25 64.50 62.62 120 0 0.0
25/04/2017
63.25
 5,690 63.25 64.50 62.62 100 0 0.0
24/04/2017
63.25
 510 62.62 64.50 62.62 110 0 0.0
21/04/2017
62.62
 13,430 62.87 63.87 61.49 750 0 0.1
20/04/2017
62.87
 140 63.25 63.25 62.56 140 0 0.0
19/04/2017
63.25
 610 65.13 67.63 62.62 480 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |