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)
12/11/2012
18.60
 70 18.60 18.60 18.60 0 0 0
09/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
09/11/2012
18.60
 2,210 18.17 18.82 18.00 1,400 0 0.1
08/11/2012
18.17
 990 18.59 18.59 18.17 300 500 -0.0
07/11/2012
18.59
 580 18.17 18.59 18.17 270 0 0.0
06/11/2012
18.17
 1,500 18.59 18.59 18.17 500 500 0
05/11/2012
18.59
 160 17.96 18.59 17.96 140 0 0.0
02/11/2012
17.96
 1,550 18.80 18.80 17.96 1,000 0 0.0
01/11/2012
18.80
 100 18.38 18.80 18.80 0 0 0
31/10/2012
18.38
 0 18.38 18.38 18.38 0 0 0
30/10/2012
18.38
 0 18.38 18.38 18.38 0 0 0
29/10/2012
18.38
 40 18.38 18.38 18.38 0 0 0
26/10/2012
18.38
 6,120 18.17 18.59 17.34 540 0 0.0
25/10/2012
18.17
 0 18.17 18.17 18.17 0 0 0
24/10/2012
18.17
 4,210 17.34 18.17 17.34 1,500 0 0.1
23/10/2012
17.34
 5,670 17.13 17.34 17.34 0 0 0
22/10/2012
17.13
 2,040 17.55 17.55 17.13 1,500 0 0.1
19/10/2012
17.55
 760 17.55 17.55 17.55 60 0 0.0
18/10/2012
17.55
 1,200 18.05 18.05 17.55 0 0 0
17/10/2012
18.05
 15,100 17.55 18.05 17.25 7,270 0 0.3
16/10/2012
17.55
 3,020 18.05 18.05 17.55 1,500 0 0.1
15/10/2012
18.05
 1,000 17.96 18.05 18.05 1,000 0 0.0
12/10/2012
17.96
 90 17.75 17.96 17.55 40 0 0.0
11/10/2012
17.75
 1,920 17.75 17.75 17.55 1,920 0 0.1
10/10/2012
17.75
 1,000 17.63 17.75 17.75 1,000 0 0.0
09/10/2012
17.63
 390 17.75 17.75 17.63 120 0 0.0
08/10/2012
17.75
 0 17.75 17.75 17.75 0 0 0
05/10/2012
17.75
 190 17.75 17.75 17.75 190 0 0.0
04/10/2012
17.75
 180 17.63 17.75 17.63 0 0 0
03/10/2012
17.63
 500 17.63 17.63 17.63 200 0 0.0
02/10/2012
17.63
 570 17.59 17.63 17.63 0 0 0
01/10/2012
17.59
 0 17.59 17.59 17.59 0 0 0
28/09/2012
17.59
 3,200 17.84 17.84 17.59 2,900 0 0.1
27/09/2012
17.84
 600 17.84 17.84 17.59 550 0 0.0
26/09/2012
17.84
 600 17.59 17.84 17.59 500 0 0.0
25/09/2012
17.59
 500 17.59 17.59 17.59 500 0 0.0
24/09/2012
17.59
 0 17.59 17.59 17.59 0 0 0
21/09/2012
17.59
 100 17.59 17.59 17.59 100 0 0.0
20/09/2012
17.59
 10,320 17.55 17.75 17.59 300 0 0.0
19/09/2012
17.55
 4,090 17.80 17.80 17.55 4,080 0 0.2
18/09/2012
17.80
 1,100 17.84 17.84 17.80 1,100 100 0.0
17/09/2012
17.84
 1,420 17.80 17.84 17.80 20 0 0.0
14/09/2012
17.80
 5,050 17.75 17.80 17.80 5,000 0 0.2
13/09/2012
17.75
 10 17.96 17.96 17.75 0 0 0
12/09/2012
17.96
 4,540 17.75 17.96 17.55 0 0 0
11/09/2012
17.75
 20,870 17.34 17.75 17.34 910 760 0.0
10/09/2012
17.34
 10,010 17.34 17.55 17.34 10 0 0.0
07/09/2012
17.34
 80,140 17.34 17.55 17.34 0 0 0
06/09/2012
17.34
 1,500 17.13 17.34 17.13 780 0 0.0
05/09/2012
17.13
 1,910 17.75 17.75 17.13 1,900 0 0.1
04/09/2012
17.75
 6,860 17.55 17.75 17.75 0 0 0
31/08/2012
17.55
 1,510 17.34 17.55 17.55 0 0 0
30/08/2012
17.34
 5,020 17.55 17.75 17.34 0 0 0
29/08/2012
17.55
 15,610 16.84 17.55 17.09 0 200 -0.0
28/08/2012
16.84
 2,500 16.29 16.84 16.84 0 0 0
27/08/2012
16.29
 1,000 16.17 16.29 16.17 0 0 0
24/08/2012
16.17
 210 16.08 16.88 16.17 0 0 0
23/08/2012
16.08
 650 16.13 16.13 15.87 500 0 0.0
22/08/2012
16.13
 120 16.71 16.71 16.13 0 0 0
21/08/2012
16.71
 1,050 16.96 16.96 16.17 990 0 0.0
20/08/2012
16.96
 500 17.13 17.13 16.96 0 0 0
17/08/2012
17.13
 1,200 16.96 17.13 16.96 0 0 0
16/08/2012
16.96
 1,280 17.21 17.21 16.96 0 0 0
15/08/2012
17.21
 170 17.21 17.21 16.79 0 0 0
14/08/2012
17.21
 2,700 17.13 17.21 17.13 0 0 0
13/08/2012
17.13
 82,200 17.13 17.25 16.92 500 0 0.0
10/08/2012
17.13
 265,300 17.13 17.13 17.09 0 0 0
09/08/2012
17.13
 21,010 17.13 17.13 17.13 0 0 0
08/08/2012
17.13
 1,080 16.50 17.13 16.71 1,010 40 0.0
07/08/2012
16.50
 2,400 17.13 17.13 16.50 0 0 0
06/08/2012
17.13
 3,350 16.71 17.13 16.71 0 0 0
03/08/2012
16.71
 1,930 16.71 16.71 16.63 0 0 0
02/08/2012
16.71
 150 16.71 16.79 16.71 0 0 0
01/08/2012
16.71
 1,350 16.71 16.71 16.58 0 800 -0.0
31/07/2012
16.71
 2,240 16.67 16.71 16.71 0 0 0
30/07/2012
16.67
 580 16.50 16.71 15.71 0 0 0
27/07/2012
16.50
 1,220 17.09 17.13 16.50 70 0 0.0
26/07/2012
17.09
 450 17.13 17.67 17.09 0 0 0
25/07/2012
17.13
 220 16.50 17.30 17.09 0 0 0
24/07/2012
16.50
 220 17.13 17.50 16.50 0 0 0
23/07/2012
17.13
 6,300 16.38 17.13 16.33 0 5,200 -0.2
20/07/2012
16.38
 1,250 15.92 16.38 16.29 200 0 0.0
19/07/2012
15.92
 40 16.58 16.58 15.92 30 0 0.0
18/07/2012
16.58
 2,870 15.87 16.67 15.50 0 0 0
17/07/2012
15.87
 2,880 15.71 15.87 15.87 2,270 0 0.1
16/07/2012
15.71
 10 16.29 16.29 15.71 0 0 0
13/07/2012
16.29
 300 16.29 16.29 15.67 0 0 0
12/07/2012
16.29
 17,100 16.42 16.42 15.87 0 0 0
11/07/2012
16.42
 320 17.21 17.21 16.42 0 0 0
10/07/2012
17.21
 0 17.21 17.21 17.21 0 0 0
09/07/2012
17.21
 2,800 16.42 17.21 16.71 0 200 -0.0
06/07/2012
16.42
 2,760 15.67 16.42 16.29 0 200 -0.0
05/07/2012
15.67
 0 15.67 15.67 15.67 0 0 0
04/07/2012
15.67
 1,300 15.67 15.67 15.67 1,300 0 0.0
03/07/2012
15.67
 1,890 15.87 15.87 15.67 1,730 0 0.1
02/07/2012
15.87
 10 16.29 16.29 15.87 0 0 0
29/06/2012
16.29
 1,320 15.87 16.29 16.21 0 0 0
28/06/2012
15.87
 3,600 15.12 15.87 14.41 0 200 -0.0
27/06/2012
15.12
 160 15.04 15.12 15.04 0 100 -0.0
26/06/2012
15.04
 200 15.71 15.71 15.04 0 0 0
25/06/2012
15.71
 450 15.71 15.87 15.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |