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)
22/06/2012
15.71
 550 15.71 15.71 15.67 0 0 0
21/06/2012
15.71
 460 15.79 15.79 15.71 0 0 0
20/06/2012
15.79
 1,120 16.58 16.58 15.79 270 0 0.0
19/06/2012
16.58
 510 16 16.58 15.46 0 0 0
18/06/2012
16
 520 16.84 16.84 16 0 0 0
15/06/2012
16.84
 5,200 16.71 17.46 15.87 200 0 0.0
14/06/2012
16.71
 400 16.13 16.71 16.71 0 0 0
13/06/2012
16.13
 3,480 16.96 17.30 16.13 200 0 0.0
12/06/2012
16.96
 690 16.29 17.04 16.92 0 30 -0.0
11/06/2012
16.29
 5,430 15.87 16.67 15.87 5,000 300 0.2
08/06/2012
15.87
 6,840 16.67 16.71 15.87 200 210 -0.0
07/06/2012
16.67
 2,310 17.55 17.75 16.67 0 0 0
06/06/2012
17.55
 2,270 17.55 17.92 16.67 500 0 0.0
05/06/2012
17.55
 2,250 17.13 17.88 17.13 2,000 20 0.1
04/06/2012
17.13
 6,790 16.96 17.75 16.13 0 20 -0.0
01/06/2012
16.96
 470 17.84 17.84 16.96 0 0 0
31/05/2012
17.84
 7,660 17.88 17.88 17.00 400 0 0.0
30/05/2012
17.88
 2,110 18.80 18.80 17.88 0 0 0
29/05/2012
18.80
 33,340 18.38 19.22 17.46 0 30 -0.0
28/05/2012
18.38
 3,830 19.05 19.97 18.13 1,150 300 0.0
25/05/2012
19.05
 1,170 20.05 20.05 19.05 1,050 0 0.0
24/05/2012
20.05
 400 19.63 20.05 19.63 0 0 0
23/05/2012
19.63
 6,780 18.88 19.72 17.96 0 0 0
22/05/2012
18.88
 280 19.84 20.05 18.88 0 0 0
21/05/2012
19.84
 50 19.22 19.84 18.26 0 0 0
18/05/2012
19.22
 530 18.38 19.22 17.50 250 0 0.0
17/05/2012
18.38
 200 18.59 18.59 18.38 50 0 0.0
16/05/2012
18.59
 4,700 19.05 19.05 18.59 4,700 0 0.2
15/05/2012
19.05
 2,000 20.05 20.05 19.05 400 0 0.0
14/05/2012
20.05
 10 19.22 20.05 20.05 0 0 0
11/05/2012
19.22
 4,450 18.51 19.22 18.59 3,000 1,000 0.1
10/05/2012
18.51
 1,020 19.43 19.63 18.46 110 0 0.0
09/05/2012
19.43
 230 19.34 19.43 18.38 0 0 0
08/05/2012
19.34
 1,210 18.42 19.34 17.80 0 200 -0.0
07/05/2012
18.42
 1,420 18.80 18.80 17.88 0 0 0
04/05/2012
18.80
 3,640 19.76 19.76 18.80 0 0 0
03/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
03/05/2012
19.76
 80 19.63 20.05 19.76 0 0 0
02/05/2012
19.63
 1,460 19.19 19.63 18.27 0 100 -0.0
27/04/2012
19.19
 1,370 18.83 19.63 17.91 1,000 0 0.0
26/04/2012
18.83
 20 18.83 18.83 18.83 0 0 0
25/04/2012
18.83
 1,140 18.03 19.63 18.03 0 0 0
24/04/2012
18.03
 2,310 18.03 18.87 18.03 20 100 -0.0
23/04/2012
18.03
 520 17.23 18.03 17.23 200 90 0.0
20/04/2012
17.23
 1,900 17.23 17.23 17.03 1,100 0 0.0
19/04/2012
17.23
 930 16.83 17.23 16.87 0 0 0
18/04/2012
16.83
 240 16.43 17.03 16.83 0 0 0
17/04/2012
16.43
 200 16.43 16.43 16.43 0 200 -0.0
16/04/2012
16.43
 40 16.43 16.43 16.43 0 0 0
13/04/2012
16.43
 100 16.95 16.95 16.43 0 0 0
12/04/2012
16.95
 700 16.91 16.95 16.95 0 0 0
11/04/2012
16.91
 0 16.91 16.91 16.91 0 0 0
10/04/2012
16.91
 10 17.43 17.43 16.91 0 0 0
09/04/2012
17.43
 2,190 16.67 17.43 16.67 0 100 -0.0
06/04/2012
16.67
 10 16.83 16.83 16.67 0 0 0
05/04/2012
16.83
 10 16.83 16.83 16.83 0 0 0
04/04/2012
16.83
 300 16.95 16.95 16.83 0 0 0
03/04/2012
16.95
 370 17.67 17.67 16.95 0 0 0
30/03/2012
17.67
 10 17.67 17.67 17.67 0 0 0
29/03/2012
17.67
 20 17.67 17.67 17.67 0 0 0
28/03/2012
17.67
 1,310 17.19 17.67 16.47 0 0 0
27/03/2012
17.19
 1,180 18.07 18.07 17.19 100 0 0.0
26/03/2012
18.07
 11,500 17.23 18.07 17.23 0 0 0
23/03/2012
17.23
 4,750 16.59 17.23 16.23 0 0 0
22/03/2012
16.59
 740 16.83 16.83 15.99 0 0 0
21/03/2012
16.83
 1,150 16.83 17.03 16.83 0 0 0
20/03/2012
16.83
 3,470 17.63 17.99 16.83 0 0 0
19/03/2012
17.63
 70 16.95 17.63 17.63 0 0 0
16/03/2012
16.95
 3,290 17.83 17.83 16.95 0 0 0
15/03/2012
17.83
 10 17.55 17.83 17.83 0 0 0
14/03/2012
17.55
 460 17.55 17.55 17.55 0 0 0
13/03/2012
17.55
 320 17.23 17.55 17.23 0 0 0
12/03/2012
17.23
 4,800 16.63 17.23 16.43 0 0 0
09/03/2012
16.63
 1,000 17.23 17.23 16.63 0 0 0
08/03/2012
17.23
 1,200 16.83 17.23 16.51 0 0 0
07/03/2012
16.83
 1,280 17.27 17.27 16.83 0 0 0
06/03/2012
17.27
 2,200 17.27 17.43 16.63 0 1,470 -0.1
05/03/2012
17.27
 1,670 17.43 17.43 17.27 0 0 0
02/03/2012
17.43
 1,920 17.43 17.43 17.27 1,310 0 0.1
01/03/2012
17.43
 0 17.43 17.43 17.43 0 0 0
29/02/2012
17.43
 5,000 17.43 17.43 17.43 5,000 0 0.2
28/02/2012
17.43
 5,690 17.43 17.43 16.95 5,340 0 0.2
27/02/2012
17.43
 25,330 17.43 17.43 17.15 10,320 0 0.4
24/02/2012
17.43
 1,680 17.23 17.43 17.23 1,670 0 0.1
23/02/2012
17.23
 530 17.51 17.51 17.07 410 100 0.0
22/02/2012
17.51
 3,610 17.63 17.63 16.75 2,080 0 0.1
21/02/2012
17.63
 20 17.59 17.63 17.63 0 0 0
20/02/2012
17.59
 1,010 17.15 17.59 17.07 0 10 -0.0
17/02/2012
17.15
 0 17.15 17.15 17.15 0 0 0
16/02/2012
17.15
 0 17.15 17.15 17.15 0 0 0
15/02/2012
17.15
 0 17.15 17.15 17.15 0 0 0
14/02/2012
17.15
 16,510 17.03 17.15 16.51 11,000 5,010 0.2
13/02/2012
17.03
 4,690 17.27 17.27 16.75 4,670 20 0.2
10/02/2012
17.27
 3,700 17.03 17.27 17.27 3,700 2,700 0.0
09/02/2012
17.03
 0 17.03 17.03 17.03 0 0 0
08/02/2012
17.03
 1,000 17.43 17.43 17.03 0 0 0
07/02/2012
17.43
 200 17.23 17.43 17.43 0 0 0
06/02/2012
17.23
 2,090 17.23 17.23 16.71 1,340 0 0.1
03/02/2012
17.23
 5,180 18.03 18.03 17.23 4,700 0 0.2
02/02/2012
18.03
 20 17.43 18.03 18.03 0 0 0
01/02/2012
17.43
 5,200 18.03 18.03 17.43 4,700 4,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |