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)
18/04/2023
65.10
 1,000 65.19 65.19 64.45 700 0 0.0
17/04/2023
65.19
 10,400 65.93 65.93 64.27 3,800 9,500 -0.4
14/04/2023
65.93
 55,800 67.03 67.03 64.45 15,900 50,408 -2.5
13/04/2023
67.03
 9,700 67.86 68.14 64.91 9,600 5,500 0.3
12/04/2023
67.86
 37,200 67.12 68.14 64.09 10,600 30,100 -1.4
11/04/2023
67.12
 23,200 67.12 67.95 64.45 6,600 20,700 -1.0
10/04/2023
67.12
 8,800 67.22 68.14 64.45 4,200 7,800 -0.3
07/04/2023
67.22
 1,300 67.22 68.41 66.30 2,500 1,101 0.1
06/04/2023
67.22
 4,500 68.23 68.51 67.22 3,000 2,100 0.1
05/04/2023
68.23
 1,400 68.51 68.97 65.65 1,304 100 0.1
04/04/2023
68.51
 200 66.76 68.51 65.37 100 100 0
03/04/2023
66.76
 3,400 68.14 68.14 65.01 900 2,300 -0.1
31/03/2023
68.14
 14,600 64.27 69.70 65.01 14,400 0 1.1
30/03/2023
64.27
 1,400 64.45 65.37 64.27 2,300 0 0.2
29/03/2023
64.45
 3,500 64.45 64.64 63.99 2,000 0 0.1
28/03/2023
64.45
 2,400 64.55 64.55 64.45 0 800 -0.1
27/03/2023
64.55
 1,200 64.64 64.64 64.09 100 0 0.0
24/03/2023
64.64
 600 64.73 64.73 64.27 300 100 0.0
23/03/2023
64.73
 1,100 64.91 64.91 63.99 800 100 0.0
22/03/2023
64.91
 300 65.01 65.01 64.45 0 0 0
21/03/2023
65.01
 300 64.18 66.30 64.09 100 100 0.4
20/03/2023
64.18
 1,000 64.82 65.01 63.99 0 0 0.0
17/03/2023
64.82
 1,700 64.18 64.91 63.90 500 0 0.0
16/03/2023
64.18
 700 63.90 64.18 64.09 1,100 0 0.1
15/03/2023
63.90
 2,700 64.91 64.91 63.90 900 1,000 -0.0
14/03/2023
64.91
 1,600 64.91 65.01 64.55 400 100 0.0
13/03/2023
64.91
 8,600 65.01 65.10 62.61 1,300 8,000 -0.5
10/03/2023
65.01
 3,700 65.10 65.19 64.45 1,300 2,300 -0.1
09/03/2023
65.10
 9,700 65.19 65.19 64.45 2,900 6,600 -0.3
08/03/2023
65.19
 0 65.19 65.19 65.19 0 0 -0.0
07/03/2023
65.19
 2,100 65.19 65.19 64.45 1,200 1,600 -0.0
06/03/2023
65.19
 1,000 65.28 65.28 64.55 100 0 0.0
03/03/2023
65.28
 100 65.28 65.28 65.28 0 0 -0.0
02/03/2023
65.28
 600 65.37 65.37 64.64 100 200 -0.0
01/03/2023
65.37
 1,800 65.56 65.56 65.37 500 0 0.0
28/02/2023
65.56
 6,700 65.56 65.56 64.45 5,400 1,000 0.3
27/02/2023
65.56
 3,900 65.83 65.93 64.73 3,300 10 0.2
24/02/2023
65.83
 5,600 65.01 65.83 64.45 5,300 0 0.4
23/02/2023
65.01
 4,800 66.20 66.20 64.45 2,400 2,600 -0.0
22/02/2023
66.20
 0 66.20 66.20 66.20 0 0 -0.1
21/02/2023
66.20
 8,300 64.73 66.20 64.27 2,600 3,600 -0.1
20/02/2023
64.73
 400 64.91 64.91 64.73 100 0 0.0
17/02/2023
64.91
 17,300 64.55 65.37 64.45 435 17,135 -1.2
16/02/2023
64.55
 5,500 65.10 66.11 64.45 2,200 4,700 -0.2
15/02/2023
65.10
 5,300 65.10 65.28 64.45 4,100 4,300 -0.0
14/02/2023
65.10
 2,000 65.01 65.10 64.27 700 1,600 -0.1
13/02/2023
65.01
 1,100 64.82 65.83 64.18 800 400 0.0
10/02/2023
64.82
 1,100 64.82 64.82 64.45 1,000 0 0.1
09/02/2023
64.82
 6,900 65.10 65.19 64.45 2,500 5,500 -0.2
08/02/2023
65.10
 200 65.10 65.10 64.36 200 0 0.0
07/02/2023
65.10
 3,600 65.19 65.37 64.27 700 1,200 -0.0
06/02/2023
65.19
 800 64.09 65.19 64.18 600 500 0.0
03/02/2023
64.09
 900 65.37 65.37 63.99 0 0 -0.2
02/02/2023
65.37
 6,900 65.83 66.11 64.45 2,500 6,000 -0.2
01/02/2023
65.83
 8,000 63.63 68.04 63.72 6,000 600 0.4
31/01/2023
63.63
 25,300 65.56 66.20 63.63 8,500 16,200 -0.5
30/01/2023
65.56
 20,500 65.74 66.66 64.09 5,800 18,520 -0.9
27/01/2023
65.74
 19,200 65.37 67.22 64.45 5,000 16,830 -0.8
19/01/2023
65.37
 20,200 65.10 65.83 64.45 15,600 16,400 -0.1
18/01/2023
65.10
 800 65.28 65.28 65.10 800 0 0.1
17/01/2023
65.28
 4,400 64.09 66.02 63.99 800 3,537 -0.2
16/01/2023
64.09
 700 65.01 66.76 63.99 200 0 0.0
13/01/2023
65.01
 1,300 65.28 66.39 65.01 1,200 0 0.1
12/01/2023
65.28
 1,500 64.55 66.20 64.45 300 400 -0.0
11/01/2023
64.55
 8,600 66.48 66.94 64.45 1,800 7,100 -0.4
10/01/2023
66.48
 5,800 66.30 66.57 64.82 1,400 0 0.1
09/01/2023
66.30
 1,400 67.03 67.03 64.91 400 0 0.0
06/01/2023
67.03
 1,200 67.03 67.86 65.83 800 0 0.1
05/01/2023
67.03
 3,100 65.74 68.14 64.91 2,700 600 0.2
04/01/2023
65.74
 2,600 66.11 66.11 64.09 1,300 600 0.0
03/01/2023
66.11
 700 66.20 66.20 64.45 300 100 0.0
30/12/2022
66.20
 4,500 67.12 67.12 63.72 4,300 0 0.3
29/12/2022
67.12
 8,100 65.74 67.12 63.07 6,000 300 0.4
28/12/2022
65.74
 900 65.19 67.22 65.74 603 0 0.0
27/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
27/12/2022
65.19
 15,800 63.44 65.74 60.03 12,400 3,300 0.6
26/12/2022
63.44
 7,500 64.23 64.85 63.18 3,100 1,000 0.2
23/12/2022
64.23
 2,800 63.88 64.59 63.53 1,700 500 0.1
22/12/2022
63.88
 2,000 63.53 64.76 62.47 1,400 100 0.1
21/12/2022
63.53
 5,700 65.12 65.12 63.53 0 0 0.0
20/12/2022
65.12
 3,500 65.12 65.12 63.53 200 0 0.0
19/12/2022
65.12
 4,200 64.76 65.12 64.41 300 1,500 -0.1
16/12/2022
64.76
 3,800 64.06 65.12 63.97 3,827 300 0.3
15/12/2022
64.06
 12,100 63.97 64.41 63.35 9,800 10,300 -0.0
14/12/2022
63.97
 5,000 62.73 63.97 63.53 2,100 2,400 -0.0
13/12/2022
62.73
 700 62.73 64.15 61.85 500 100 0.0
12/12/2022
62.73
 5,700 61.76 63.09 61.76 3,500 500 0.2
09/12/2022
61.76
 1,400 61.94 61.94 61.06 500 0 0.0
08/12/2022
61.94
 1,800 62.21 62.21 61.41 1,200 400 0.1
07/12/2022
62.21
 3,700 62.56 62.56 61.41 400 0 0.0
06/12/2022
62.56
 5,300 62.21 64.15 61.50 1,000 10 0.1
05/12/2022
62.21
 13,000 63.09 63.09 61.94 1,500 1,704 -0.0
02/12/2022
63.09
 1,400 63.88 63.88 61.85 200 0 0.0
01/12/2022
63.88
 11,300 63.88 65.82 62.38 9,600 600 0.7
30/11/2022
63.88
 16,600 61.50 65.12 60.97 15,900 300 1.1
29/11/2022
61.50
 14,400 60.53 61.68 59.65 11,200 200 0.8
28/11/2022
60.53
 5,300 58.94 60.79 59.21 2,900 1,000 0.1
25/11/2022
58.94
 2,700 58.94 59.21 58.68 0 500 -0.0
24/11/2022
58.94
 9,800 60.00 60.00 55.94 4,600 900 0.2
23/11/2022
60.00
 5,500 60.88 60.88 59.21 1,400 0 0.1
22/11/2022
60.88
 12,000 61.32 62.47 57.44 5,700 101 0.4

Chính sách bảo mật | Điều khoản sử dụng |