CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

79.40
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
(2024-10-23) 		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)
01/02/2024
72.52
 3,900 72.52 72.61 71.44 200 800 -0.0
31/01/2024
71.35
 6,200 72.61 73.59 71.25 0 0 0
30/01/2024
70.27
 10,100 70.37 71.15 70.27 0 3,300 -0.2
29/01/2024
70.37
 3,100 69.69 70.37 69.20 2,000 0 0.1
26/01/2024
69.50
 0 69.50 69.50 69.50 0 0 0
25/01/2024
69.50
 1,200 69.20 69.50 69.20 1,000 0 0.1
24/01/2024
69.50
 300 69.20 69.50 69.20 0 100 -0.0
23/01/2024
69.20
 900 69.20 69.20 69.20 900 0 0.1
22/01/2024
69.20
 6,000 68.91 69.20 68.91 5,600 2,400 0.2
19/01/2024
68.91
 3,000 68.62 68.91 68.33 300 0 0.0
18/01/2024
68.62
 5,800 67.74 68.62 67.74 0 0 0
17/01/2024
67.74
 500 66.38 67.74 66.38 100 100 -0.0
16/01/2024
66.86
 2,600 66.86 66.86 66.28 0 0 0
15/01/2024
67.25
 1,800 66.77 67.25 66.77 100 100 -0
12/01/2024
66.77
 7,200 66.77 66.86 66.77 0 0 0
11/01/2024
67.16
 1,700 66.28 67.16 66.28 0 0 0
10/01/2024
66.96
 1,800 66.28 66.96 66.28 400 300 0.0
09/01/2024
67.06
 5,300 67.25 67.64 67.06 600 0 0.0
08/01/2024
67.16
 1,800 67.25 67.25 67.16 0 300 -0.0
05/01/2024
67.25
 10,600 66.77 67.25 65.40 0 0 0
04/01/2024
66.77
 800 66.96 66.96 66.77 0 0 0
03/01/2024
66.96
 4,500 66.96 67.06 66.96 1,300 0 0.1
02/01/2024
67.06
 1,000 66.38 67.06 66.28 0 100 -0.0
29/12/2023
66.38
 3,400 66.28 67.16 66.38 0 0 0
28/12/2023
66.28
 800 66.47 66.47 66.28 0 800 -0.1
27/12/2023
66.47
 1,100 67.06 67.06 66.28 100 1,000 -0.1
26/12/2023
67.06
 1,100 67.74 67.74 67.06 0 0 0
25/12/2023
67.74
 300 67.45 67.74 67.74 0 0 0
22/12/2023
67.45
 7,800 67.25 67.55 67.35 7,500 400 0.5
21/12/2023
67.25
 100 68.03 68.03 67.25 0 100 -0.0
20/12/2023
68.03
 700 67.25 68.03 67.25 600 0 0.0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
19/12/2023
67.25
 4,500 67.25 68.23 67.16 600 0 0.0
18/12/2023
67.25
 1,800 66.59 67.25 66.59 1,000 0 0.1
15/12/2023
66.59
 12,900 66.31 67.35 66.59 11,100 7,900 0.2
14/12/2023
66.31
 1,800 65.93 67.16 65.93 1,700 0 0.1
13/12/2023
65.93
 9,600 65.45 67.16 65.36 8,100 0 0.6
12/12/2023
65.45
 5,100 66.97 67.25 65.36 200 0 0.0
11/12/2023
66.97
 0 66.97 66.97 66.97 0 0 0
08/12/2023
66.97
 4,200 66.97 66.97 66.31 800 0 0.1
07/12/2023
66.97
 800 67.16 67.25 66.97 0 0 0
06/12/2023
67.16
 400 67.25 67.25 67.16 0 0 0
05/12/2023
67.25
 100 67.16 67.25 67.25 0 0 0
04/12/2023
67.16
 2,200 65.93 67.25 65.55 100 1,800 -0.1
01/12/2023
65.93
 400 67.25 67.25 65.93 0 400 -0.0
30/11/2023
67.25
 0 67.25 67.25 67.25 0 0 0
29/11/2023
67.25
 100 66.12 67.25 67.25 100 0 0.0
27/11/2023
66.12
 1,100 66.31 66.31 66.12 0 200 -0.0
24/11/2023
66.31
 100 67.54 67.54 66.31 0 0 0
23/11/2023
67.54
 500 67.16 67.63 67.54 100 0 0.0
22/11/2023
67.16
 3,100 66.87 67.25 67.16 1,300 0 0.1
21/11/2023
66.87
 4,600 67.25 67.25 66.40 0 300 -0.0
20/11/2023
67.25
 6,700 66.87 67.25 66.87 0 100 -0.0
17/11/2023
66.87
 100 66.97 66.97 66.87 0 0 0
16/11/2023
66.97
 500 67.25 67.25 64.41 0 0 0
15/11/2023
67.25
 300 66.97 67.25 67.25 100 100 0
14/11/2023
66.97
 900 67.06 67.44 66.31 300 0 0.0
13/11/2023
67.06
 1,200 67.06 67.06 67.06 100 0 0.0
10/11/2023
67.06
 100 66.31 67.06 67.06 0 0 0
09/11/2023
66.31
 3,800 65.83 66.31 66.21 3,500 0 0.2
08/11/2023
65.83
 1,500 66.21 66.31 65.83 200 0 0.0
07/11/2023
66.21
 3,400 65.93 66.31 65.45 2,000 600 0.1
06/11/2023
65.93
 1,500 65.93 66.31 65.93 500 0 0.0
03/11/2023
65.93
 2,700 66.31 66.97 65.83 1,300 0 0.1
02/11/2023
66.31
 3,100 64.51 66.40 64.41 1,600 1,300 0.0
01/11/2023
64.51
 2,200 64.41 64.89 63.94 200 0 0.0
31/10/2023
64.41
 1,400 65.36 65.36 64.41 0 0 0
30/10/2023
65.36
 2,200 65.36 65.36 64.51 0 900 -0.1
27/10/2023
65.36
 800 66.31 66.31 65.36 0 0 0
26/10/2023
66.31
 9,500 67.44 67.44 65.07 1,200 1,400 -0.0
25/10/2023
67.44
 800 67.54 67.54 67.44 0 0 0
24/10/2023
67.54
 200 67.35 67.54 67.54 0 0 0
23/10/2023
67.35
 500 67.35 68.48 67.35 100 0 0.0
20/10/2023
67.35
 6,700 66.31 67.82 66.50 5,800 2,000 0.3
19/10/2023
66.31
 400 67.44 68.01 66.31 0 0 0
18/10/2023
67.44
 1,800 69.05 69.05 67.44 0 0 0
17/10/2023
69.05
 400 68.86 69.43 67.44 100 0 0.0
16/10/2023
68.86
 2,400 68.01 68.86 68.20 1,800 0 0.1
13/10/2023
68.01
 1,100 68.20 68.20 67.25 1,000 0 0.1
12/10/2023
68.20
 200 67.25 68.20 68.11 0 0 0
11/10/2023
67.25
 3,600 67.73 68.39 66.87 2,700 0 0.2
10/10/2023
67.73
 3,100 67.73 68.39 66.78 1,600 0 0.1
09/10/2023
67.73
 7,900 66.78 67.73 67.73 7,600 0 0.5
06/10/2023
66.78
 1,400 66.78 66.78 66.12 0 0 0
05/10/2023
66.78
 600 66.78 66.78 66.68 100 0 0.0
04/10/2023
66.78
 3,700 66.31 66.78 66.21 100 0 0.0
03/10/2023
66.31
 7,500 67.25 67.35 66.31 0 0 0
02/10/2023
67.25
 6,100 67.92 67.92 63.18 0 0 0
29/09/2023
67.92
 13,700 68.01 68.20 67.92 0 0 0
28/09/2023
68.01
 4,000 68.01 68.11 67.92 0 0 0
27/09/2023
68.01
 22,200 68.67 68.67 66.40 6,700 0 0.5
26/09/2023
68.67
 3,800 68.96 68.96 68.20 100 0 0.0
25/09/2023
68.96
 2,200 69.15 69.81 68.96 800 0 0.1
22/09/2023
69.15
 17,600 69.72 69.81 69.15 6,500 1,000 0.4
21/09/2023
69.72
 100 70.28 70.28 69.72 0 0 0
20/09/2023
70.28
 3,200 70.19 70.28 70.10 2,200 600 0.1
19/09/2023
70.19
 900 70.19 70.19 69.43 0 100 -0.0
18/09/2023
70.19
 2,900 70.85 70.85 70.00 0 0 0
15/09/2023
70.85
 1,600 70.85 71.04 67.73 900 0 0.1
14/09/2023
70.85
 4,300 70.66 70.85 70.38 400 100 0.0
13/09/2023
70.66
 1,800 70.57 70.66 70.28 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |