CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

80
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
(2024-10-28) 		-0.40 -0.50% 72,300 39,000 3.1
79
80.40
80
2 tháng
(2024-09-27) 		2.40 3.09% 113,000 50,200 4.0
77.60
80.40
80
3 tháng
(2024-08-28) 		0 0% 153,800 66,800 5.3
77.40
80.40
80
6 tháng
(2024-05-30) 		7.48 10.32% 440,100 143,400 11.3
72.52
81
80
12 tháng
(2023-12-04) 		12.84 19.12% 974,000 247,795 19.0
65.45
81
80
24 tháng
(2022-12-07) 		17.79 28.61% 3,014,600 -106,178 -5.0
61.76
81
80
36 tháng
(2021-12-13) 		9.95 14.21% 6,006,200 143,909 15.2
58.94
83.48
80
60 tháng
(2019-12-23) 		15.21 23.48% 12,142,269 -423,515 -19.5
45.51
83.48
80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2024
76.90
 300 77.10 77.10 76.90 0 0 0
04/07/2024
77.10
 3,400 77.20 77.20 76.10 100 0 0.0
03/07/2024
77.20
 900 76.90 77.40 76.90 200 300 -0.0
02/07/2024
76.90
 800 75.90 76.90 75.80 200 300 -0.0
01/07/2024
75.80
 3,100 76.40 76.40 75.30 0 2,800 -0.2
28/06/2024
76.40
 1,300 76.80 76.80 76.20 0 200 -0.0
27/06/2024
76.80
 1,500 77.20 77.20 76.80 800 0 0.1
26/06/2024
76.80
 2,900 78.50 78.50 76.80 0 0 0
25/06/2024
76.50
 2,100 76.40 76.50 76.40 100 0 0.0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
76.10
 4,100 78.80 78.80 76.10 1,000 200 0.1
21/06/2024
77.00
 6,800 74.66 77.00 74.66 600 1,000 -0.0
20/06/2024
74.37
 3,800 75.15 75.15 74.37 0 0 0
19/06/2024
75.15
 8,900 74.95 75.25 74.17 0 0 0
18/06/2024
74.47
 3,900 74.56 75.05 74.47 100 1,000 -0.1
17/06/2024
74.56
 5,800 75.25 75.25 74.56 900 0 0.1
14/06/2024
75.15
 9,700 74.08 76.61 74.08 0 0 0
13/06/2024
73.98
 8,700 74.56 74.56 73.59 400 100 0.0
12/06/2024
73.00
 2,200 72.81 73.10 72.81 0 0 0
11/06/2024
72.61
 3,100 73.39 73.39 72.22 1,100 700 0.0
10/06/2024
73.00
 300 73.10 73.10 73.00 0 0 0
07/06/2024
73.00
 1,300 73.20 73.30 72.42 100 300 -0.0
06/06/2024
73.20
 7,000 73.39 74.47 72.22 0 500 -0.0
05/06/2024
73.30
 6,900 73.20 73.49 73.10 0 200 -0.0
04/06/2024
73.00
 3,000 72.91 73.39 72.81 2,000 500 0.1
03/06/2024
72.81
 2,200 72.81 73.00 72.71 0 200 -0.0
31/05/2024
72.71
 2,700 72.81 72.81 72.52 100 400 -0.0
30/05/2024
72.52
 3,600 72.71 72.71 71.93 200 1,200 -0.1
29/05/2024
72.71
 3,400 72.61 72.71 72.32 200 300 -0.0
28/05/2024
72.61
 3,100 72.61 72.71 72.13 0 900 -0.1
27/05/2024
72.61
 6,400 72.52 72.91 71.64 0 0 0
24/05/2024
72.52
 11,200 72.42 72.61 72.13 1,000 600 0.0
23/05/2024
72.42
 6,700 72.61 73.00 72.32 0 0 0
22/05/2024
72.61
 18,100 73.69 73.69 72.61 900 0 0.1
21/05/2024
73.69
 4,000 74.08 74.08 73.30 800 500 0.0
20/05/2024
74.08
 3,700 73.88 74.08 73.88 0 0 0
17/05/2024
74.56
 1,800 74.56 74.56 72.91 100 605 -0.0
16/05/2024
74.56
 13,200 72.81 74.56 72.81 0 0 0
15/05/2024
72.81
 3,400 72.32 73.30 72.32 2,200 1,800 0.0
14/05/2024
72.81
 0 72.81 72.81 72.81 0 0 0
13/05/2024
72.81
 17,700 73.00 73.69 72.61 200 6,000 -0.4
10/05/2024
72.61
 2,000 73.39 73.39 72.61 0 1,000 -0.1
09/05/2024
72.61
 3,600 74.76 74.76 72.52 500 2,000 -0.1
08/05/2024
73.20
 7,600 73.10 73.69 72.61 100 0 0.0
07/05/2024
73.10
 9,700 72.71 73.10 72.61 0 0 0
06/05/2024
73.10
 3,900 75.05 75.05 72.71 100 0 0.0
03/05/2024
72.91
 300 72.81 72.91 72.81 100 0 0.0
02/05/2024
72.91
 4,300 73.78 73.88 72.91 0 500 -0.0
26/04/2024
73.88
 2,400 74.08 74.08 73.10 0 0 0
25/04/2024
74.08
 0 74.08 74.08 74.08 0 0 0
24/04/2024
74.08
 900 74.08 74.47 74.08 0 100 -0.0
23/04/2024
74.47
 15,800 74.47 75.05 74.47 13,700 4,100 0.7
22/04/2024
74.47
 200 73.69 74.47 73.69 100 0 0.0
19/04/2024
74.08
 1,900 72.42 74.08 72.42 200 200 0.0
17/04/2024
75.93
 100 75.93 75.93 75.93 0 100 -0.0
16/04/2024
75.15
 1,500 73.49 75.15 72.22 300 100 0.0
15/04/2024
75.44
 5,600 75.44 75.73 74.47 1,900 0 0.1
12/04/2024
75.44
 700 76.12 76.12 75.44 300 0 0.0
11/04/2024
76.22
 16,900 73.98 76.22 73.98 15,200 0 1.2
10/04/2024
74.08
 100 74.08 74.08 74.08 0 0 0
09/04/2024
74.47
 400 74.56 74.56 74.47 0 0 0
08/04/2024
74.56
 3,500 74.56 74.95 74.56 2,000 0 0.2
05/04/2024
74.56
 4,100 75.05 75.05 74.37 2,600 400 0.2
04/04/2024
74.95
 600 74.66 74.95 74.56 0 0 0
03/04/2024
75.64
 9,600 75.05 76.03 75.05 7,800 200 0.6
02/04/2024
75.15
 6,000 75.05 75.25 74.86 5,000 200 0.4
01/04/2024
75.05
 5,500 73.69 75.05 73.69 2,300 1,300 0.1
29/03/2024
73.69
 9,800 73.59 74.56 73.59 7,400 0 0.6
28/03/2024
73.59
 0 73.59 73.59 73.59 0 0 0
27/03/2024
73.59
 5,100 73.69 74.27 73.59 600 300 0.0
26/03/2024
73.49
 8,100 73.10 73.88 73.10 2,200 0 0.2
25/03/2024
73.10
 2,300 75.15 75.15 72.81 100 100 -0.0
22/03/2024
73.78
 6,500 74.08 74.08 73.39 4,700 0 0.4
21/03/2024
73.39
 4,400 73.20 73.49 73.20 2,100 500 0.1
20/03/2024
73.39
 300 72.61 73.39 72.61 0 0 0
19/03/2024
72.61
 3,000 72.32 72.61 72.22 700 1,100 -0.0
18/03/2024
72.71
 24,800 73.20 73.20 72.13 14,200 5,400 0.7
15/03/2024
73.30
 1,300 73.10 73.30 73.00 0 0 0
14/03/2024
73.10
 2,000 73.10 73.98 73.00 1,000 0 0.1
13/03/2024
73.59
 800 73.10 73.59 73.10 200 0 0.0
12/03/2024
73.10
 4,600 73.10 73.59 72.91 900 0 0.1
11/03/2024
73.10
 1,600 74.86 74.86 73.10 600 0 0.0
08/03/2024
74.86
 900 76.03 76.12 74.56 0 0 0
07/03/2024
75.05
 2,400 76.32 76.32 74.95 1,100 600 0.0
06/03/2024
75.05
 5,500 74.08 75.64 73.98 100 500 -0.0
05/03/2024
73.98
 9,500 72.61 73.98 72.61 100 100 -0.0
04/03/2024
72.22
 4,900 72.61 72.61 72.22 1,000 0 0.1
01/03/2024
72.22
 9,500 71.64 72.32 71.64 3,000 0 0.2
29/02/2024
71.64
 100 71.64 71.64 71.64 100 0 0.0
28/02/2024
71.83
 5,000 70.57 72.32 70.57 3,100 900 0.2
27/02/2024
71.64
 1,300 71.74 71.74 71.64 0 0 0
26/02/2024
72.61
 0 72.61 72.61 72.61 0 0 0
23/02/2024
72.61
 1,900 73.30 73.30 72.13 1,100 500 0.0
22/02/2024
73.00
 200 73.00 73.00 73.00 100 0 0.0
21/02/2024
73.00
 700 72.32 73.00 72.13 300 0 0.0
20/02/2024
73.10
 6,100 72.22 73.30 72.22 2,000 1,000 0.1
19/02/2024
73.10
 8,100 71.74 73.10 71.74 600 200 0.0
16/02/2024
71.74
 13,500 71.64 72.22 71.64 6,000 0 0.4
15/02/2024
71.64
 28,200 71.05 71.64 70.47 9,000 7,300 0.1
07/02/2024
71.05
 11,600 71.15 71.15 70.57 4,600 5,100 -0.0
06/02/2024
70.96
 5,800 71.05 72.42 70.96 400 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |