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)
21/11/2022
61.32
 5,200 61.23 63.53 61.32 5,100 100 0.3
18/11/2022
61.23
 4,200 60.26 62.47 57.44 2,500 0 0.2
17/11/2022
60.26
 12,000 63.97 64.23 59.56 8,600 0 0.6
16/11/2022
63.97
 36,500 61.23 65.47 57.00 27,300 500 1.9
15/11/2022
61.23
 10,700 61.76 61.76 57.44 8,900 0 0.6
14/11/2022
61.76
 1,500 61.76 62.29 60.71 1,400 0 0.1
11/11/2022
61.76
 3,200 62.21 62.65 61.76 1,000 0 0.1
10/11/2022
62.21
 3,000 64.68 64.68 61.76 1,100 0 0.1
09/11/2022
64.68
 10,800 65.73 65.73 62.65 10,600 0 0.8
08/11/2022
65.73
 9,400 63.09 65.73 61.76 8,700 8,200 0.0
07/11/2022
63.09
 14,400 64.32 65.73 62.91 13,100 7,100 0.4
04/11/2022
64.32
 1,400 65.12 65.12 63.53 200 0 0.0
03/11/2022
65.12
 100 64.41 65.12 65.12 100 100 0
02/11/2022
64.41
 3,100 64.85 64.85 64.41 2,000 200 0.1
01/11/2022
64.85
 2,400 65.12 65.29 64.85 1,502 100 0.1
31/10/2022
65.12
 6,400 65.29 66.97 64.06 4,700 1,700 0.2
28/10/2022
65.29
 10,000 65.29 65.29 63.97 8,500 0 0.6
27/10/2022
65.29
 900 65.65 66.62 62.65 600 0 0.0
26/10/2022
65.65
 3,600 66.09 66.09 62.21 3,100 0 0.2
25/10/2022
66.09
 600 64.85 66.09 64.41 400 0 0.0
24/10/2022
64.85
 6,800 65.29 67.32 64.41 2,800 0 0.2
21/10/2022
65.29
 10,000 67.59 67.59 65.29 2,200 0 0.2
20/10/2022
67.59
 3,500 67.68 67.68 65.73 2,500 0 0.2
19/10/2022
67.68
 8,800 66.18 68.21 66.35 4,800 0 0.4
18/10/2022
66.18
 10,000 66.26 66.35 65.82 1,300 0 0.1
17/10/2022
66.26
 8,600 66.26 68.56 65.29 1,100 0 0.1
14/10/2022
66.26
 11,200 65.47 67.85 65.38 900 0 0.1
13/10/2022
65.47
 5,500 66.44 66.71 65.29 2,600 0 0.2
12/10/2022
66.44
 7,000 66.79 66.79 65.29 600 0 0.0
11/10/2022
66.79
 5,500 65.91 67.94 65.47 200 0 0.0
10/10/2022
65.91
 6,700 67.85 67.85 65.38 100 3 0.0
07/10/2022
67.85
 3,300 68.91 68.91 66.53 600 100 0.0
06/10/2022
68.91
 7,400 70.85 70.85 68.91 200 0 0.0
05/10/2022
70.85
 13,800 70.59 71.73 70.59 0 0 0.0
04/10/2022
70.59
 9,400 68.91 71.03 69.35 800 500 0.0
03/10/2022
68.91
 3,300 72.26 72.97 68.91 600 0 0.0
30/09/2022
72.26
 12,500 72.62 72.62 71.03 8,100 300 0.6
29/09/2022
72.62
 5,600 72.71 72.97 71.47 4,200 0 0.3
28/09/2022
72.71
 3,800 73.06 73.06 71.91 1,700 0 0.1
27/09/2022
73.06
 4,300 73.15 73.23 72.35 2,500 565 0.2
26/09/2022
73.15
 3,900 73.68 73.68 72.35 1,100 0 0.1
23/09/2022
73.68
 800 73.06 73.76 73.50 300 0 0.0
22/09/2022
73.06
 3,900 73.32 73.85 73.06 1,100 0 0.1
21/09/2022
73.32
 1,000 73.23 74.29 73.23 300 0 0.0
20/09/2022
73.23
 3,800 73.59 73.59 72.44 800 2,000 -0.1
19/09/2022
73.59
 4,700 73.15 74.21 72.18 2,400 300 0.2
16/09/2022
73.15
 8,800 73.15 73.23 72.44 2,100 20 0.2
15/09/2022
73.15
 13,700 73.06 73.23 72.79 1,600 11,011 -0.4
14/09/2022
73.06
 9,100 73.15 73.15 72.00 1,500 6,700 0.0
13/09/2022
73.15
 7,800 73.15 73.15 72.79 600 2,000 0.0
12/09/2022
73.15
 4,400 72.35 73.50 72.62 900 1 0.0
09/09/2022
72.35
 6,800 71.91 72.97 72.35 700 300 0.0
08/09/2022
71.91
 13,700 71.47 72.79 71.47 100 8,500 -0.7
07/09/2022
71.47
 5,500 73.23 73.23 71.47 1,100 400 0.1
06/09/2022
73.23
 2,800 75.00 75.00 72.97 200 100 0.0
05/09/2022
75.00
 143,200 77.65 77.65 72.26 16,000 132,500 -9.9
31/08/2022
77.65
 11,900 77.56 79.32 76.32 10,800 1,100 0.9
30/08/2022
77.56
 2,300 76.41 77.91 76.32 1,000 200 0.1
29/08/2022
76.41
 9,800 77.91 78.00 76.32 2,300 200 0.2
26/08/2022
77.91
 16,300 77.82 78.09 76.76 2,500 14,300 -1.0
25/08/2022
77.82
 34,100 78.26 78.44 76.76 4,800 28,900 -2.1
24/08/2022
78.26
 66,200 79.23 79.23 76.76 6,400 64,000 -5.1
23/08/2022
79.23
 15,400 79.68 79.68 77.65 3,200 13,500 -0.9
22/08/2022
79.68
 500 80.03 80.03 79.68 500 0 0.0
19/08/2022
80.03
 41,500 80.65 80.65 77.65 3,700 39,300 -3.2
18/08/2022
80.65
 20,900 80.65 81.00 79.23 2,900 19,200 -1.5
17/08/2022
80.65
 2,300 80.65 82.94 79.41 1,900 0 0.2
16/08/2022
80.65
 1,600 80.73 80.73 80.65 0 1,000 -0.1
15/08/2022
80.73
 3,000 80.65 81.00 80.29 1,300 0 0.1
12/08/2022
80.65
 18,100 81.44 81.44 78.79 2,100 16,000 -1.3
11/08/2022
81.44
 800 80.03 81.44 80.03 500 0 0.0
10/08/2022
80.03
 1,300 80.91 81.00 79.85 100 0 0.0
09/08/2022
80.91
 6,600 81.00 81.00 80.03 2,200 400 0.2
08/08/2022
81.00
 4,900 79.85 81.97 79.76 1,800 0 0.2
05/08/2022
79.85
 3,700 80.29 80.29 79.41 900 0 0.1
04/08/2022
80.29
 2,100 80.29 80.29 80.03 100 0 0.0
03/08/2022
80.29
 4,400 80.38 81.09 79.50 200 0 0.0
02/08/2022
80.38
 7,200 83.29 83.29 80.38 600 0 0.1
01/08/2022
83.29
 8,500 82.68 83.82 80.91 8,000 0 0.8
29/07/2022
82.68
 24,100 80.82 82.68 79.50 23,000 200 2.1
28/07/2022
80.82
 68,700 76.23 81.09 76.23 43,300 9,200 3.1
27/07/2022
76.23
 13,100 76.32 76.94 74.65 9,800 100 0.8
26/07/2022
76.32
 3,500 77.29 77.29 75.00 300 0 0.0
25/07/2022
77.29
 6,900 76.23 80.29 74.12 5,000 100 0.4
22/07/2022
76.23
 14,900 81.18 81.18 76.23 4,900 0 0.9
21/07/2022
81.18
 52,900 76.23 81.18 74.56 29,600 0 2.7
20/07/2022
76.23
 8,100 76.32 76.32 75.00 5,700 0 0.5
19/07/2022
76.32
 4,100 75.88 76.59 74.29 1,000 0 0.1
18/07/2022
75.88
 1,200 77.29 77.29 75.00 200 0 0.0
15/07/2022
77.29
 4,800 77.47 79.15 75.88 300 0 0.0
14/07/2022
77.47
 6,000 77.65 77.65 73.23 800 0 0.1
13/07/2022
77.65
 12,800 78.44 78.53 76.76 5,500 0 0.5
12/07/2022
78.44
 800 78.71 78.71 77.65 200 0 0.0
11/07/2022: Cổ tức tiền mặt tỉ lệ: 40%
11/07/2022
78.71
 1,400 77.82 78.88 77.73 200 0 0.0
08/07/2022
77.82
 0 77.82 77.82 77.82 16,600 0 0.0
07/07/2022
77.82
 1,900 77.99 77.99 75.97 200 0 0.0
06/07/2022
77.99
 4,200 78.25 78.25 77.99 3,600 0 0.3
05/07/2022
78.25
 6,500 77.91 79.34 76.13 5,000 0 0.5
04/07/2022
77.91
 400 77.49 78.41 76.73 100 0 0.0
01/07/2022
77.49
 3,200 78.92 78.92 75.97 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |