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)
18/04/2017
65.13
 5,440 62.06 65.13 60.37 1,360 10 0.1
17/04/2017
62.06
 0 62.06 62.06 62.06 0 0 0
14/04/2017
62.06
 3,280 61.68 62.62 60.87 2,440 0 0.2
13/04/2017
61.68
 2,410 61.62 61.81 60.49 150 0 0.0
12/04/2017
61.62
 3,150 60.24 61.87 59.99 150 3,000 -0.3
11/04/2017
60.24
 3,280 60.24 61.74 59.99 190 3,000 -0.3
10/04/2017
60.24
 3,060 62.62 62.62 60.12 300 3,000 -0.3
07/04/2017
62.62
 11,610 62.25 62.62 62.18 30 5,000 -0.5
05/04/2017
62.25
 5,980 60.18 62.25 59.55 340 5,500 -0.5
04/04/2017
60.18
 3,660 63.25 63.25 59.55 1,320 3,000 -0.2
03/04/2017
63.25
 300 63.56 63.56 59.62 180 0 0.0
31/03/2017
63.56
 7,110 61.49 63.56 58.93 3,840 3,490 0.0
30/03/2017
61.49
 10,470 61.68 61.68 58.86 110 3,010 -0.3
29/03/2017
61.68
 290 62.00 62.00 61.37 290 0 0.0
28/03/2017
62.00
 25,040 62.06 62.37 58.30 60 3,000 -0.3
27/03/2017
62.06
 1,350 62.12 62.56 60.49 30 70 -0.0
24/03/2017
62.12
 800 62.18 62.62 60.74 300 250 0.0
23/03/2017
62.18
 2,130 62.00 62.62 61.37 530 0 0.1
22/03/2017
62.00
 1,250 62.00 62.93 62.00 140 0 0.0
21/03/2017
62.00
 870 62.62 63.25 60.49 260 10 0.0
20/03/2017
62.62
 1,990 62.62 63.25 60.43 530 0 0.1
17/03/2017
62.62
 5,120 61.43 63.25 60.24 3,490 0 0.3
16/03/2017
61.43
 2,770 62.00 62.25 60.18 1,380 0 0.1
15/03/2017
62.00
 1,370 62.00 62.00 60.43 690 0 0.1
14/03/2017
62.00
 1,690 62.31 62.31 60.43 1,680 0 0.2
13/03/2017
62.31
 550 62.37 62.37 61.37 370 0 0.0
10/03/2017
62.37
 2,460 62.25 62.62 60.12 600 10 0.1
09/03/2017
62.25
 2,820 62.62 62.62 59.80 2,480 0 0.2
08/03/2017
62.62
 1,620 62.25 63.18 60.12 120 0 0.0
07/03/2017
62.25
 1,130 62.00 63.87 59.49 90 0 0.0
06/03/2017
62.00
 1,170 62.00 63.56 59.49 40 0 0.0
03/03/2017
62.00
 2,390 62.00 63.25 60.12 240 0 0.0
02/03/2017
62.00
 2,520 62.00 63.87 62.00 790 0 0.1
01/03/2017
62.00
 1,150 59.99 64.19 60.12 410 0 0.0
28/02/2017
59.99
 3,010 59.18 60.05 59.37 3,010 0 0.3
27/02/2017
59.18
 12,090 58.61 61.37 58.30 280 0 0.0
24/02/2017
58.61
 1,510 60.12 60.12 58.55 10 0 0.0
23/02/2017
60.12
 1,060 60.12 61.18 58.55 100 420 -0.0
22/02/2017
60.12
 180 59.49 60.12 59.49 180 0 0.0
21/02/2017
59.49
 5,950 59.05 59.49 58.55 280 4,110 -0.4
20/02/2017
59.05
 5,870 59.49 59.49 58.55 1,180 2,000 -0.1
17/02/2017
59.49
 6,690 59.80 59.80 58.55 20 0 0.0
16/02/2017
59.80
 830 60.12 60.12 59.80 420 80 0.0
15/02/2017
60.12
 1,120 60.30 60.30 59.49 40 0 0.0
14/02/2017
60.30
 1,230 58.55 60.74 58.68 1,160 0 0.1
13/02/2017
58.55
 5,070 58.55 59.43 58.55 70 0 0.0
10/02/2017
58.55
 1,030 59.24 59.24 58.24 50 0 0.0
09/02/2017
59.24
 15,510 59.49 59.49 58.24 400 5,800 -0.5
08/02/2017
59.49
 5,380 59.49 59.49 58.55 190 5,310 -0.5
07/02/2017
59.49
 580 59.24 59.49 59.24 140 580 -0.0
06/02/2017
59.24
 4,360 59.18 60.12 59.24 1,140 3,720 -0.2
03/02/2017
59.18
 3,310 59.93 60.74 59.18 420 2,500 -0.2
02/02/2017
59.93
 3,630 59.18 62.50 59.18 260 2,480 -0.2
25/01/2017
59.18
 100 59.49 59.49 59.18 0 0 0
24/01/2017
59.49
 390 55.92 59.49 56.67 270 0 0.0
23/01/2017
55.92
 3,780 59.49 60.12 55.92 120 2,450 -0.2
20/01/2017
59.49
 510 60.43 60.43 59.49 30 100 -0.0
19/01/2017
60.43
 130 58.36 60.74 59.49 110 0 0.0
18/01/2017
58.36
 610 60.12 64.31 58.36 560 100 0.0
17/01/2017
60.12
 510 58.49 60.12 58.49 510 0 0.0
16/01/2017
58.49
 2,710 56.99 58.68 56.99 800 0 0.1
13/01/2017
56.99
 2,970 58.74 58.74 56.99 2,160 2,410 -0.0
12/01/2017
58.74
 140 58.86 58.86 56.48 30 0 0.0
11/01/2017
58.86
 140 58.86 58.86 58.24 100 100 0
10/01/2017
58.86
 2,660 60.43 60.43 56.36 600 2,140 -0.1
09/01/2017
60.43
 440 59.62 62.62 57.67 430 0 0.0
06/01/2017
59.62
 1,700 55.73 59.62 55.73 390 1,310 -0.1
05/01/2017: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2017
55.73
 2,260 56.99 58.24 55.73 1,680 1,150 0.0
04/01/2017
56.99
 0 56.99 56.99 56.99 0 0 0
03/01/2017
56.99
 120 56.99 57.29 56.99 110 0 0.0
30/12/2016
56.99
 4,550 56.37 56.99 54.83 602,560 600,000 0.2
29/12/2016
56.37
 1,020 56.06 56.99 56.06 1,020 0 0.1
28/12/2016
56.06
 1,960 56.06 57.29 56.06 1,860 0 0.2
27/12/2016
56.06
 5,040 55.45 56.37 54.21 780 2,540 -0.2
26/12/2016
55.45
 1,610 55.45 55.45 54.21 350 0 0.0
23/12/2016
55.45
 5,310 57.23 57.23 54.21 300 1,000 -0.1
22/12/2016
57.23
 120 55.75 57.23 57.23 120 0 0.0
21/12/2016
55.75
 700 56.37 57.91 55.45 300 100 0.0
20/12/2016
56.37
 2,750 54.83 57.29 52.98 400 2,160 -0.2
19/12/2016
54.83
 810 55.45 58.46 54.21 220 800 -0.1
16/12/2016
55.45
 770 55.45 59.33 54.21 410 80 0.0
15/12/2016
55.45
 490 56.99 56.99 55.45 120 100 0.0
14/12/2016
56.99
 480 55.75 58.53 56.37 460 30 0.0
13/12/2016
55.75
 2,870 55.75 58.22 52.98 180 0 0.0
12/12/2016
55.75
 690 55.45 56.00 55.45 690 20 0.1
09/12/2016
55.45
 380 54.27 55.45 54.83 270 30 0.0
08/12/2016
54.27
 320 56.68 56.68 54.27 0 220 -0.0
07/12/2016
56.68
 120 56.68 56.68 56.68 120 0 0.0
06/12/2016
56.68
 400 57.54 57.54 55.45 190 0 0.0
05/12/2016
57.54
 2,950 57.91 57.91 56.68 210 0 0.0
02/12/2016
57.91
 530 56.99 58.53 56.99 520 10 0.0
01/12/2016
56.99
 240 58.53 58.53 56.06 160 0 0.0
30/11/2016
58.53
 2,430 55.14 58.53 52.98 1,660 0 0.2
29/11/2016
55.14
 700 55.45 55.45 52.73 120 0 0.0
28/11/2016
55.45
 130 55.45 55.45 55.45 30 0 0.0
25/11/2016
55.45
 690 53.60 55.45 53.60 140 370 -0.0
24/11/2016
53.60
 8,430 53.29 54.95 52.98 3,060 2,030 0.1
23/11/2016
53.29
 1,750 53.66 55.45 53.29 1,350 590 0.1
22/11/2016
53.66
 500 55.75 55.75 53.66 110 400 -0.0
21/11/2016
55.75
 70 55.94 55.94 55.75 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |