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)
31/01/2012
18.03
 510 17.43 18.03 17.43 0 0 0
30/01/2012
17.43
 2,680 17.03 17.43 16.51 0 2,500 -0.1
20/01/2012
17.03
 1,530 17.03 17.03 16.43 0 0 0
19/01/2012
17.03
 2,000 16.83 17.03 17.03 0 0 0
18/01/2012
16.83
 2,500 16.03 16.83 15.43 0 0 0
17/01/2012
16.03
 110 15.31 16.03 15.35 0 0 0
16/01/2012
15.31
 160 15.59 15.59 15.31 0 0 0
13/01/2012
15.59
 3,310 16.07 16.07 15.59 590 0 0.0
12/01/2012
16.07
 400 16.51 16.51 16.07 0 0 0
11/01/2012
16.51
 3,000 16.43 16.51 16.51 0 0 0
10/01/2012
16.43
 50 16.43 16.43 16.43 0 0 0
09/01/2012
16.43
 200 16.19 16.43 16.43 0 0 0
06/01/2012
16.19
 1,830 16.19 16.19 16.19 0 0 0
05/01/2012
16.19
 20 15.59 16.19 16.19 0 0 0
04/01/2012
15.59
 1,690 16.23 16.23 15.59 1,410 820 0.0
03/01/2012
16.23
 420 16.87 16.87 16.23 0 0 0
30/12/2011
16.87
 12,000 16.15 16.87 16.87 0 0 0
29/12/2011
16.15
 2,000 16.83 16.83 16.15 2,000 0 0.1
28/12/2011
16.83
 12,000 16.43 16.83 16.35 0 80 -0.0
27/12/2011
16.43
 6,040 17.03 17.03 16.35 4,040 2,400 0.1
26/12/2011
17.03
 200 16.83 17.03 17.03 0 0 0
23/12/2011
16.83
 10,000 16.43 16.83 16.83 0 170 -0.0
22/12/2011
16.43
 9,660 16.63 16.63 15.83 8,360 8,560 -0.0
21/12/2011
16.63
 2,110 16.23 16.83 15.83 0 0 0
20/12/2011
16.23
 1,920 17.03 17.43 16.23 0 0 0
19/12/2011
17.03
 6,130 16.83 17.03 15.99 3,480 0 0.1
16/12/2011
16.83
 6,100 16.83 16.83 16.15 2,500 0 0.1
15/12/2011
16.83
 16,400 16.99 16.99 16.15 0 1,000 -0.0
14/12/2011
16.99
 5,100 17.03 17.23 16.99 0 300 -0.0
13/12/2011
17.03
 3,040 16.67 17.43 16.03 0 400 -0.0
12/12/2011
16.67
 41,760 15.91 16.67 15.91 0 250 -0.0
09/12/2011
15.91
 16,000 15.83 15.91 15.75 3,000 200 0.1
08/12/2011
15.83
 11,000 15.59 15.83 15.83 0 0 0
07/12/2011
15.59
 1,950 15.03 15.59 15.59 0 250 -0.0
06/12/2011
15.03
 5,860 14.63 15.03 14.43 0 1,000 -0.0
05/12/2011
14.63
 7,140 14.43 14.63 13.70 0 2,000 -0.1
02/12/2011
14.43
 2,000 14.39 14.43 14.43 0 1,000 -0.0
01/12/2011
14.39
 2,910 14.43 14.43 13.82 0 1,000 -0.0
30/11/2011
14.43
 9,500 13.86 14.43 13.86 0 0 0
29/11/2011
13.86
 21,660 13.22 13.86 13.42 0 0 0
28/11/2011
13.22
 200 13.22 13.22 13.22 0 0 0
25/11/2011
13.22
 6,060 13.22 13.22 12.82 0 0 0
24/11/2011
13.22
 90 13.42 13.42 12.82 0 0 0
23/11/2011
13.42
 0 13.42 13.42 13.42 0 0 0
22/11/2011
13.42
 110 13.62 13.62 13.42 0 0 0
21/11/2011
13.62
 0 13.62 13.62 13.62 0 0 0
18/11/2011
13.62
 4,020 13.26 13.62 12.82 3,760 4,000 -0.0
17/11/2011
13.26
 5,020 13.62 13.62 13.26 0 2,000 -0.1
16/11/2011
13.62
 6,010 13.66 13.66 13.26 0 2,350 -0.1
15/11/2011
13.66
 15,000 13.66 13.66 13.66 0 3,500 -0.1
14/11/2011
13.66
 1,000 13.42 13.66 13.66 1,000 0 0.0
11/11/2011
13.42
 0 13.42 13.42 13.42 0 0 0
10/11/2011
13.42
 920 13.62 13.62 13.02 0 0 0
09/11/2011
13.62
 8,000 13.22 13.62 13.42 0 0 0
08/11/2011
13.22
 23,420 12.90 13.22 12.78 0 0 0
07/11/2011
12.90
 14,640 12.90 12.94 12.82 440 0 0.0
04/11/2011
12.90
 25,020 13.42 13.42 12.90 0 0 0
03/11/2011
13.42
 3,000 13.30 13.42 13.38 0 0 0
02/11/2011
13.30
 6,420 13.42 13.42 13.22 0 0 0
01/11/2011
13.42
 1,020 13.22 13.42 13.42 0 1,000 -0.0
31/10/2011
13.22
 800 13.22 13.22 12.86 0 0 0
28/10/2011
13.22
 1,540 13.42 14.06 13.02 1,020 0 0.0
27/10/2011
13.42
 6,330 13.42 13.42 13.22 0 0 0
26/10/2011
13.42
 11,500 13.42 13.42 12.82 1,000 0 0.0
25/10/2011
13.42
 1,160 13.46 13.46 13.34 960 0 0.0
24/10/2011
13.46
 8,230 13.26 13.82 13.26 40 0 0.0
21/10/2011
13.26
 3,040 13.22 13.26 13.22 0 0 0
20/10/2011
13.22
 20,840 13.22 13.22 13.22 0 0 0
19/10/2011
13.22
 3,500 13.18 13.22 12.82 0 0 0
18/10/2011
13.18
 500 13.02 13.18 13.18 0 0 0
17/10/2011
13.02
 3,250 13.18 13.42 13.02 1,000 0 0.0
14/10/2011
13.18
 28,800 12.58 13.18 12.58 0 0 0
13/10/2011
12.58
 2,000 12.22 12.58 12.58 0 0 0
12/10/2011
12.22
 500 12.62 12.62 12.22 0 0 0
11/10/2011
12.62
 200 12.62 12.62 12.62 0 0 0
10/10/2011
12.62
 5,070 12.70 12.70 12.10 0 0 0
07/10/2011
12.70
 1,000 12.70 12.70 12.70 0 0 0
06/10/2011
12.70
 1,000 12.70 12.70 12.70 0 0 0
05/10/2011
12.70
 200 12.66 12.70 12.70 0 0 0
04/10/2011
12.66
 1,060 12.74 12.74 12.14 0 0 0
03/10/2011
12.74
 700 12.62 12.74 12.74 0 0 0
30/09/2011
12.62
 2,000 12.62 12.62 12.62 0 0 0
29/09/2011
12.62
 1,120 12.54 12.62 12.62 0 0 0
28/09/2011
12.54
 3,200 12.02 12.54 12.54 0 0 0
27/09/2011
12.02
 2,190 12.14 12.14 12.02 0 0 0
26/09/2011
12.14
 1,120 12.58 12.58 12.14 0 0 0
23/09/2011
12.58
 1,000 12.58 12.58 12.58 0 0 0
22/09/2011
12.58
 500 12.38 12.58 12.22 0 0 0
21/09/2011
12.38
 12,210 12.02 12.38 12.02 710 0 0.0
20/09/2011
12.02
 1,590 12.26 12.26 12.02 300 0 0.0
19/09/2011
12.26
 0 12.26 12.26 12.26 0 0 0
16/09/2011
12.26
 980 12.42 12.42 12.26 0 0 0
15/09/2011
12.42
 210 12.50 12.50 12.14 0 0 0
14/09/2011
12.50
 500 12.62 12.62 12.50 0 0 0
13/09/2011
12.62
 1,250 12.62 12.62 12.22 0 100 -0.0
12/09/2011
12.62
 570 12.62 12.62 12.62 0 0 0
09/09/2011: Cổ tức tiền mặt tỉ lệ: 20%
09/09/2011
12.62
 1,400 13.14 13.78 12.62 0 0 0
08/09/2011
13.14
 2,700 12.84 13.14 12.65 0 0 0
07/09/2011
12.84
 49,260 12.31 12.84 12.09 0 0 0
06/09/2011
12.31
 10,160 12.95 12.95 12.31 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |