CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

79.30
-0.20
(-0.25%)
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
(2024-10-15) 		0.10 0.13% 94,100 44,900 3.6
78.50
80.40
79.50
2 tháng
(2024-09-16) 		1 1.27% 118,100 52,100 4.1
77.40
80.40
79.50
3 tháng
(2024-08-16) 		-0.40 -0.50% 210,400 100,936 8.0
77.40
81
79.50
6 tháng
(2024-05-20) 		5.42 7.32% 486,400 137,858 10.8
72.42
81
79.50
12 tháng
(2023-11-20) 		12.25 18.21% 984,700 241,955 18.6
65.45
81
79.50
24 tháng
(2022-11-25) 		20.56 34.88% 3,078,700 -74,532 -2.8
58.94
81
79.50
36 tháng
(2021-11-30) 		9.04 12.83% 6,163,500 198,069 19.8
58.94
83.48
79.50
60 tháng
(2019-12-11) 		15.63 24.47% 12,146,309 -428,825 -19.9
45.51
83.48
79.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2016
55.63
 2,260 55.33 55.63 55.02 1,000 540 0.0
21/06/2016
55.33
 3,170 55.33 55.33 54.72 0 0 0
20/06/2016
55.33
 17,230 55.02 55.63 54.42 10,250 0 0.9
17/06/2016
55.02
 3,210 55.02 55.02 54.12 190 0 0.0
16/06/2016
55.02
 8,260 55.02 55.02 53.81 110 0 0.0
15/06/2016
55.02
 5,390 55.02 55.02 53.81 70 0 0.0
14/06/2016
55.02
 4,890 54.12 55.02 54.12 10 0 0.0
13/06/2016
54.12
 6,190 55.33 55.33 54.12 40 0 0.0
10/06/2016
55.33
 3,740 55.33 55.33 54.42 150 0 0.0
09/06/2016
55.33
 2,780 54.42 55.33 54.12 470 0 0.0
08/06/2016
54.42
 12,840 55.63 55.63 54.12 510 0 0.0
07/06/2016
55.63
 8,870 55.93 55.93 52.30 1,840 60 0.2
06/06/2016
55.93
 19,020 55.93 55.93 54.42 190 0 0.0
03/06/2016
55.93
 6,600 55.93 55.93 54.42 210 0 0.0
02/06/2016
55.93
 2,070 54.42 55.93 53.81 330 0 0.0
01/06/2016
54.42
 15,900 56.23 56.23 54.12 230 0 0.0
31/05/2016
56.23
 6,310 56.53 56.53 54.42 2,370 0 0.2
30/05/2016
56.53
 0 56.53 56.53 56.53 0 0 0
27/05/2016
56.53
 120 56.53 56.53 56.53 120 0 0.0
26/05/2016
56.53
 2,050 56.23 56.53 54.42 260 0 0.0
25/05/2016
56.23
 4,810 56.53 57.44 55.02 1,060 50 0.1
24/05/2016
56.53
 1,640 58.05 58.05 54.72 1,190 0 0.1
23/05/2016
58.05
 50 55.63 58.05 55.93 50 0 0.0
20/05/2016
55.63
 50 55.63 55.63 55.63 50 0 0.0
19/05/2016
55.63
 6,450 56.23 56.23 54.72 4,680 0 0.4
18/05/2016
56.23
 3,090 56.84 56.84 54.72 190 0 0.0
17/05/2016
56.84
 30 56.23 56.84 56.84 30 0 0.0
16/05/2016
56.23
 10 56.23 56.23 56.23 10 0 0.0
13/05/2016
56.23
 240 56.84 56.84 55.63 140 0 0.0
12/05/2016
56.84
 1,270 56.84 56.84 55.63 1,060 0 0.1
11/05/2016
56.84
 2,520 56.53 57.44 56.23 1,570 0 0.1
10/05/2016
56.53
 230 56.53 56.53 56.23 110 0 0.0
09/05/2016
56.53
 100 57.44 57.44 56.53 70 0 0.0
06/05/2016
57.44
 1,210 57.44 57.44 56.23 1,060 0 0.1
05/05/2016
57.44
 150 57.44 58.05 57.14 40 0 0.0
04/05/2016
57.44
 260 56.23 58.05 56.23 10 150 -0.0
29/04/2016
56.23
 6,120 57.44 59.86 56.23 5,870 100 0.5
28/04/2016
57.44
 420 57.44 57.44 57.44 420 0 0.0
27/04/2016
57.44
 1,880 57.44 57.44 55.63 1,100 0 0.1
26/04/2016
57.44
 1,060 57.74 57.74 57.14 1,000 0 0.1
25/04/2016
57.74
 1,410 58.05 58.05 56.84 1,330 0 0.1
22/04/2016
58.05
 1,920 56.84 58.05 56.23 1,820 0 0.2
21/04/2016
56.84
 0 56.84 56.84 56.84 0 0 0
20/04/2016
56.84
 400 57.44 57.44 56.84 300 0 0.0
19/04/2016
57.44
 0 57.44 57.44 57.44 0 0 0
15/04/2016
57.44
 0 57.44 57.44 57.44 0 0 0
14/04/2016
57.44
 200 58.05 58.05 57.44 0 0 0
13/04/2016
58.05
 1,810 58.05 58.05 56.23 70 0 0.0
12/04/2016
58.05
 420 58.05 58.95 58.05 120 0 0.0
11/04/2016
58.05
 2,070 58.05 59.86 58.05 1,560 0 0.2
08/04/2016
58.05
 0 58.05 58.05 58.05 0 0 0
07/04/2016
58.05
 890 59.86 59.86 57.44 810 0 0.1
06/04/2016
59.86
 1,130 56.84 59.86 56.53 1,130 970 0.0
05/04/2016
56.84
 640 56.84 56.84 55.63 630 10 0.1
04/04/2016
56.84
 0 56.84 56.84 56.84 0 0 0
01/04/2016
56.84
 0 56.84 56.84 56.84 0 0 0
31/03/2016
56.84
 0 56.84 56.84 56.84 0 0 0
30/03/2016
56.84
 550 57.44 57.44 56.23 230 10 0.0
29/03/2016
57.44
 270 57.44 57.44 54.42 20 20 0
28/03/2016
57.44
 240 57.74 57.74 53.81 140 0 0.0
25/03/2016
57.74
 0 57.74 57.74 57.74 0 0 0
24/03/2016
57.74
 0 57.74 57.74 57.74 0 0 0
23/03/2016
57.74
 0 57.74 57.74 57.74 0 0 0
22/03/2016
57.74
 180 57.44 58.05 55.33 180 0 0.0
21/03/2016
57.44
 20 58.05 58.05 54.42 10 0 0.0
18/03/2016
58.05
 1,630 58.95 58.95 56.84 30 0 0.0
17/03/2016
58.95
 310 56.84 58.95 54.42 190 0 0.0
16/03/2016
56.84
 0 56.84 56.84 56.84 0 0 0
15/03/2016
56.84
 1,500 56.84 57.44 54.42 1,060 0 0.1
14/03/2016
56.84
 470 57.74 59.56 55.33 50 200 -0.0
11/03/2016
57.74
 110 56.84 58.05 56.84 110 0 0.0
10/03/2016
56.84
 400 57.14 57.14 56.84 0 0 0
09/03/2016
57.14
 1,540 57.44 57.44 54.42 30 0 0.0
08/03/2016
57.44
 0 57.44 57.44 57.44 0 0 0
07/03/2016
57.44
 13,550 57.74 60.46 54.72 60 800 -0.1
04/03/2016
57.74
 9,780 57.74 60.46 57.14 3,570 0 0.3
03/03/2016
57.74
 20 57.74 57.74 57.74 20 0 0.0
02/03/2016
57.74
 540 58.05 58.05 57.44 540 0 0.1
01/03/2016
58.05
 50 60.46 60.46 57.44 30 0 0.0
29/02/2016
60.46
 200 60.46 60.46 60.46 200 0 0.0
26/02/2016
60.46
 360 60.46 60.46 58.35 360 0 0.0
25/02/2016
60.46
 2,300 58.35 60.46 54.42 550 200 0.0
24/02/2016
58.35
 20 57.14 58.35 58.35 20 0 0.0
23/02/2016
57.14
 40 57.44 57.44 56.23 30 0 0.0
22/02/2016
57.44
 40 58.95 58.95 57.44 40 0 0.0
19/02/2016
58.95
 0 58.95 58.95 58.95 0 0 0
18/02/2016
58.95
 10 56.84 58.95 58.95 10 0 0.0
17/02/2016
56.84
 110 57.74 57.74 53.81 319,490 319,400 0.0
16/02/2016
57.74
 1,180 59.26 59.26 55.33 103,790 103,260 0.0
15/02/2016
59.26
 30 56.23 59.26 56.23 30 0 0.0
05/02/2016
56.23
 2,630 53.21 56.53 53.81 2,610 2,480 0.0
04/02/2016
53.21
 790 56.23 57.74 53.21 10 780 -0.1
03/02/2016
56.23
 40 56.23 57.44 55.93 30 10 0.0
02/02/2016
56.23
 120 59.86 59.86 55.93 10 20 -0.0
01/02/2016
59.86
 150 58.65 59.86 58.35 150 10 0.0
29/01/2016
58.65
 3,790 58.05 60.16 54.12 2,650 1,000 0.2
28/01/2016
58.05
 0 58.05 58.05 58.05 0 0 0
27/01/2016
58.05
 100 56.23 58.05 56.23 60 0 0.0
26/01/2016
56.23
 570 58.35 58.35 56.23 0 570 -0.1
25/01/2016
58.35
 0 58.35 58.35 58.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |