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)
12/09/2023
70.57
 1,000 70.57 70.57 70.47 0 0 0
11/09/2023
70.57
 2,100 70.57 70.66 70.10 0 100 -0.0
08/09/2023
70.57
 600 70.66 71.23 70.57 200 200 -0.0
07/09/2023
70.66
 5,800 70.38 70.76 70.10 100 100 -0
06/09/2023
70.38
 20,200 70.38 70.38 68.77 10,900 10,500 0.0
05/09/2023
70.38
 2,100 70.38 70.85 70.10 0 1,200 -0.1
31/08/2023
70.38
 2,000 70.10 70.47 70.10 900 0 0.1
30/08/2023
70.10
 1,000 70.19 70.19 70.10 0 0 0
29/08/2023
70.19
 4,300 69.91 70.19 69.62 4,100 200 0.3
28/08/2023
69.91
 3,500 69.81 69.91 69.53 2,300 0 0.2
25/08/2023
69.81
 0 69.81 69.81 69.81 0 0 0
24/08/2023
69.81
 6,500 68.20 69.81 68.11 3,500 2,700 0.1
23/08/2023
68.20
 4,200 68.11 69.15 68.20 300 1,500 -0.1
22/08/2023
68.11
 18,400 67.82 68.77 67.82 3,000 1,800 0.1
21/08/2023
67.82
 24,600 67.73 69.15 67.73 4,500 0 0.3
18/08/2023
67.73
 36,100 71.52 71.52 67.73 1,300 200 0.1
17/08/2023
71.52
 10,400 71.52 71.52 69.62 0 2,700 -0.2
16/08/2023
71.52
 14,500 71.99 72.46 70.57 300 0 0.0
15/08/2023
71.99
 10,100 71.99 71.99 71.33 1,700 100 0.1
14/08/2023
71.99
 3,300 71.99 72.37 71.99 0 0 0
11/08/2023
71.99
 1,800 72.37 72.37 71.99 0 0 0
10/08/2023
72.37
 14,400 71.99 72.94 71.99 100 0 0.0
09/08/2023
71.99
 10,600 71.99 72.94 71.04 700 0 0.1
08/08/2023
71.99
 7,100 72.84 72.94 71.42 3,700 0 0.3
07/08/2023
72.84
 31,600 71.04 72.84 71.04 0 100 -0.0
04/08/2023
71.04
 7,900 71.04 71.89 70.38 1,000 0 0.1
03/08/2023
71.04
 7,500 71.04 71.33 70.10 0 0 0
02/08/2023
71.04
 18,000 69.91 71.33 69.53 1,500 6,200 -0.3
01/08/2023
69.91
 16,100 71.99 72.18 69.81 3,500 0 0.3
31/07/2023
71.99
 28,700 70.95 74.83 69.34 0 5,800 -0.4
28/07/2023
70.95
 17,000 71.80 71.80 69.34 3,600 0 0.3
27/07/2023
71.80
 48,000 74.83 76.16 70.10 4,800 0 0.4
26/07/2023
74.83
 16,300 73.41 76.44 73.98 6,000 500 0.4
25/07/2023
73.41
 45,400 70.95 75.87 71.04 0 1,900 -0.1
24/07/2023
70.95
 37,000 68.67 71.99 69.15 100 500 -0.0
21/07/2023
68.67
 6,800 69.15 69.15 67.44 800 0 0.1
20/07/2023
69.15
 8,100 68.20 70.10 67.73 700 0 0.1
19/07/2023
68.20
 2,300 68.20 68.48 66.50 400 500 -0.0
18/07/2023
68.20
 800 68.20 68.58 68.20 0 0 0
17/07/2023
68.20
 20,000 67.06 68.67 67.63 0 0 0
14/07/2023
67.06
 3,800 66.50 67.44 65.93 0 0 0
13/07/2023
66.50
 900 67.06 67.16 66.12 0 0 0
12/07/2023
67.06
 6,500 66.97 67.25 66.02 2,000 600 0.1
11/07/2023
66.97
 4,100 66.21 67.16 66.12 0 0 0
10/07/2023
66.21
 23,800 65.26 66.31 65.26 1,500 9,000 -0.5
07/07/2023
65.26
 15,600 65.55 65.74 65.26 100 1,500 -0.1
06/07/2023
65.55
 6,800 65.36 65.55 65.17 0 0 0
05/07/2023
65.36
 10,500 65.55 65.74 64.98 800 3,100 -0.2
04/07/2023
65.55
 8,500 65.55 65.55 65.55 0 1,000 -0.1
03/07/2023
65.55
 11,200 65.55 65.74 65.55 100 1,700 -0.1
30/06/2023
65.55
 2,700 64.89 65.64 65.17 500 0 0.0
29/06/2023
64.89
 400 65.26 65.26 64.89 0 0 0
28/06/2023
65.26
 5,700 65.74 65.83 65.07 3,500 4,600 -0.1
27/06/2023
65.74
 4,400 65.83 65.83 65.74 0 200 -0.0
26/06/2023
65.83
 2,000 65.93 65.93 65.36 600 200 0.0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
23/06/2023
65.93
 5,600 65.93 66.50 65.36 400 100 0.0
22/06/2023
65.93
 8,200 65.65 65.93 64.91 2,400 400 0.1
21/06/2023
65.65
 12,900 64.45 65.65 64.91 2,100 300 0.1
20/06/2023
64.45
 4,500 64.64 64.91 64.45 800 0 0.1
19/06/2023
64.64
 4,800 65.10 65.10 63.63 400 2,000 -0.1
16/06/2023
65.10
 900 64.82 65.10 64.55 100 0 0.0
15/06/2023
64.82
 22,900 64.82 64.82 64.36 200 3,000 -0.2
14/06/2023
64.82
 6,800 64.55 64.91 64.55 0 0 0
13/06/2023
64.55
 17,400 64.36 64.73 64.45 0 0 0
12/06/2023
64.36
 8,900 64.09 64.45 63.99 3,200 1,000 0.2
09/06/2023
64.09
 6,800 63.90 64.09 63.53 500 0 0.0
08/06/2023
63.90
 8,300 63.81 64.27 63.81 2,000 2,000 0
07/06/2023
63.81
 31,900 63.81 63.99 63.53 2,100 26,000 -1.7
06/06/2023
63.81
 2,100 63.81 63.90 63.63 100 700 -0.0
05/06/2023
63.81
 7,100 63.81 63.99 63.53 1,000 100 0.1
02/06/2023
63.81
 23,100 63.16 64.18 63.16 3,800 0 0.3
01/06/2023
63.16
 7,500 61.88 63.26 61.88 4,100 0 0.3
31/05/2023
61.88
 135,600 63.90 63.90 59.48 1,600 108,200 -7.2
30/05/2023
63.90
 13,700 63.81 63.99 63.53 2,500 9,300 -0.5
29/05/2023
63.81
 13,400 63.90 63.90 63.16 300 11,400 -0.8
26/05/2023
63.90
 56,900 64.73 64.73 62.61 3,600 53,900 -3.4
25/05/2023
64.73
 1,100 64.45 64.73 63.53 900 0 0.1
24/05/2023
64.45
 23,100 64.91 65.19 62.61 2,100 20,300 -1.3
23/05/2023
64.91
 1,100 64.55 64.91 64.45 200 0 0.0
22/05/2023
64.55
 1,300 65.28 65.28 64.45 200 0 0.0
19/05/2023
65.28
 10,300 64.09 65.83 64.36 7,900 6,100 0.1
18/05/2023
64.09
 5,300 63.90 68.14 63.81 6,800 0 0.5
17/05/2023
63.90
 3,000 63.90 63.90 63.26 800 100 0.0
16/05/2023
63.90
 4,100 63.90 63.90 63.44 700 3,400 -0.2
15/05/2023
63.90
 12,700 63.99 63.99 63.35 5,500 7,100 -0.1
12/05/2023
63.99
 20,300 63.99 64.09 63.53 300 19,900 -1.4
11/05/2023
63.99
 27,700 63.99 64.18 63.44 7,900 26,000 -1.2
10/05/2023
63.99
 7,500 64.27 64.27 63.72 2,200 7,000 -0.3
09/05/2023
64.27
 7,000 64.09 64.27 63.44 1,500 5,000 -0.2
08/05/2023
64.09
 17,500 63.63 64.45 63.53 9,900 15,500 -0.4
05/05/2023
63.63
 1,800 63.53 64.64 63.63 900 400 0.0
04/05/2023
63.53
 7,700 65.37 65.37 63.53 900 6,200 -0.4
28/04/2023
65.37
 21,100 64.27 65.37 63.53 8,200 10,500 -0.1
27/04/2023
64.27
 30,000 64.45 64.45 63.53 4,300 5,700 -0.1
26/04/2023
64.45
 6,500 64.64 64.64 63.99 1,600 1,000 0.0
25/04/2023
64.64
 23,100 64.82 64.82 64.18 2,900 14,000 -0.8
24/04/2023
64.82
 29,100 64.91 64.91 64.45 11,400 27,800 -1.2
21/04/2023
64.91
 18,200 64.91 65.01 64.27 500 17,601 -1.2
20/04/2023
64.91
 16,600 64.45 64.91 64.18 3,400 15,700 -0.9
19/04/2023
64.45
 30,300 65.10 65.10 64.36 8,600 27,800 -1.3

Chính sách bảo mật | Điều khoản sử dụng |