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)
30/06/2022
78.92
 10,000 77.65 79.17 77.65 5,000 3,500 0.1
29/06/2022
77.65
 1,700 77.99 77.99 77.65 1,100 0 0.1
28/06/2022
77.99
 2,500 78.33 78.84 76.05 800 0 0.1
27/06/2022
78.33
 6,200 78.33 79.09 75.97 1,200 5,000 -0.3
24/06/2022
78.33
 700 77.91 78.41 78.33 700 0 0.1
23/06/2022
77.91
 13,500 75.46 78.67 70.99 4,900 0 0.5
22/06/2022
75.46
 3,900 75.38 79.43 73.43 700 0 0.1
21/06/2022
75.38
 3,900 77.65 79.51 75.38 700 0 0.1
20/06/2022
77.65
 10,200 80.52 80.52 76.05 1,400 200 0.1
17/06/2022
80.52
 1,300 80.78 80.78 78.50 0 400 -0.0
16/06/2022
80.78
 2,900 80.86 81.45 75.21 300 0 0.0
15/06/2022
80.86
 16,800 79.60 82.47 75.12 1,800 12,800 -1.1
14/06/2022
79.60
 9,100 82.13 82.72 79.34 6,500 5,100 0.1
13/06/2022
82.13
 9,200 81.96 83.48 79.60 1,200 3,300 -0.2
10/06/2022
81.96
 4,600 82.55 83.56 81.03 4,100 800 0.3
09/06/2022
82.55
 2,500 83.48 84.32 80.19 1,100 1,000 0.0
08/06/2022
83.48
 4,300 80.02 84.41 79.34 2,300 1,300 0.1
07/06/2022
80.02
 3,500 80.10 80.19 77.65 2,500 800 0.2
06/06/2022
80.10
 22,800 79.09 80.19 79.09 21,400 14,600 0.6
03/06/2022
79.09
 4,500 79.17 79.17 78.50 1,400 1,000 0.0
02/06/2022
79.17
 3,300 79.26 79.34 79.17 3,200 1,200 0.2
01/06/2022
79.26
 6,500 79.68 79.68 78.50 5,200 0 0.5
31/05/2022
79.68
 9,000 79.17 79.85 77.23 8,900 0 0.8
30/05/2022
79.17
 26,500 78.25 79.34 78.25 7,000 10,100 -0.3
27/05/2022
78.25
 16,800 77.91 78.41 75.97 5,300 5,800 -0.0
26/05/2022
77.91
 1,900 75.97 77.91 73.94 800 0 0.1
25/05/2022
75.97
 8,800 75.97 77.49 75.88 1,600 0 0.1
24/05/2022
75.97
 8,600 76.47 77.82 75.54 1,700 0 0.2
23/05/2022
76.47
 26,900 75.80 77.06 71.75 20,700 0 1.9
20/05/2022
75.80
 13,300 75.04 77.15 73.43 4,000 0 0.4
19/05/2022
75.04
 2,000 75.12 75.12 73.52 800 0 0.1
18/05/2022
75.12
 12,600 75.46 75.97 70.23 7,300 0 0.6
17/05/2022
75.46
 5,100 73.77 75.80 72.67 1,400 0 0.1
16/05/2022
73.77
 8,600 72.59 75.88 71.75 2,600 6,200 -0.3
13/05/2022
72.59
 22,000 76.64 77.06 71.32 3,600 2,400 0.1
12/05/2022
76.64
 15,300 77.65 77.65 74.28 3,300 0 0.3
11/05/2022
77.65
 17,000 77.65 78.41 76.81 16,600 0 1.5
10/05/2022
77.65
 24,900 77.65 77.65 76.13 23,700 0 2.2
09/05/2022
77.65
 14,300 78.50 79.60 76.39 10,800 100 1.0
06/05/2022
78.50
 600 80.19 80.19 78.50 100 0 0.0
05/05/2022
80.19
 4,600 80.86 81.71 79.00 2,900 0 0.3
04/05/2022
80.86
 8,500 81.62 81.62 79.09 4,200 0 0.4
29/04/2022
81.62
 9,400 76.30 81.62 75.54 7,400 0 0.7
28/04/2022
76.30
 21,200 76.39 77.06 75.12 13,200 700 1.1
27/04/2022
76.39
 8,900 76.13 77.99 75.97 200 0 0.0
26/04/2022
76.13
 3,900 76.05 76.22 71.83 1,400 0 0.1
25/04/2022
76.05
 16,500 78.50 78.50 73.01 5,600 1,300 0.4
22/04/2022
78.50
 10,400 80.19 80.19 76.81 6,100 0 0.6
21/04/2022
80.19
 10,400 81.37 81.37 76.81 6,200 200 0.6
20/04/2022
81.37
 4,800 81.71 81.87 80.19 700 100 0.1
19/04/2022
81.71
 6,800 82.38 82.72 80.78 300 0 0.0
18/04/2022
82.38
 42,300 81.54 82.38 80.69 5,900 500 0.5
15/04/2022
81.54
 3,100 81.54 81.71 80.52 300 0 0
14/04/2022
81.54
 5,600 82.21 83.56 81.54 200 0 0.0
13/04/2022
82.21
 3,400 82.04 82.72 81.20 0 0 0
12/04/2022
82.04
 29,000 82.04 83.56 81.20 100 0 0.0
08/04/2022
82.04
 15,500 81.37 82.21 81.03 700 1,000 -0.0
07/04/2022
81.37
 3,100 81.37 82.30 80.27 0 0 0
06/04/2022
81.37
 36,400 78.33 82.55 77.65 1,000 600 0.0
05/04/2022
78.33
 11,100 77.57 78.33 76.64 900 0 0.1
04/04/2022
77.57
 1,500 77.23 77.57 76.56 0 100 -0.0
01/04/2022
77.23
 3,100 78.33 78.33 77.23 400 0 0.0
31/03/2022
78.33
 2,200 78.16 78.50 76.47 2,100 100 0.2
30/03/2022
78.16
 5,600 77.82 78.25 76.47 1,100 0 0.1
29/03/2022
77.82
 3,900 77.74 78.75 77.23 2,100 0 0.2
28/03/2022
77.74
 8,700 77.40 78.92 76.64 1,300 0 0.1
25/03/2022
77.40
 9,300 76.81 77.57 75.97 3,100 200 0.3
24/03/2022
76.81
 23,100 77.32 77.32 75.12 1,300 300 0.1
23/03/2022
77.32
 13,200 77.57 77.91 75.29 500 4,300 -0.3
22/03/2022
77.57
 5,400 76.13 77.99 75.97 300 4,500 -0.4
21/03/2022
76.13
 8,500 78.33 78.50 76.13 200 3,500 -0.3
18/03/2022
78.33
 2,800 79.09 79.09 76.81 2,400 200 0.2
17/03/2022
79.09
 59,300 77.23 80.19 73.43 52,300 19,500 3.1
16/03/2022
77.23
 20,500 75.97 77.40 75.97 12,700 9,800 0.3
15/03/2022
75.97
 7,100 76.56 77.57 75.12 1,400 3,100 -0.2
14/03/2022
76.56
 20,900 75.97 78.75 72.84 3,000 12,900 -0.9
11/03/2022
75.97
 9,400 78.08 79.17 75.97 900 2,800 -0.2
10/03/2022
78.08
 86,700 76.73 78.08 76.05 46,800 45,100 0.2
09/03/2022
76.73
 13,700 79.34 79.34 76.05 600 3,800 -0.3
08/03/2022
79.34
 10,500 79.76 80.19 78.08 1,500 3,200 -0.2
07/03/2022
79.76
 77,300 74.95 79.76 76.05 200 500 -0.0
04/03/2022
74.95
 171,200 70.06 74.95 69.21 26,400 100,000 -6.6
03/03/2022
70.06
 3,100 69.80 70.06 68.12 1,100 0 0.1
02/03/2022
69.80
 3,000 69.13 70.90 69.13 1,800 0 0.1
01/03/2022
69.13
 7,500 68.88 69.13 68.12 4,600 100 0.4
28/02/2022
68.88
 9,600 68.37 68.88 67.95 2,600 200 0.2
25/02/2022
68.37
 35,000 66.93 68.62 66.68 29,900 100 2.4
24/02/2022
66.93
 13,500 68.62 68.62 66.09 2,500 100 0.2
23/02/2022
68.62
 17,000 67.10 69.21 66.68 8,400 100 0.7
22/02/2022
67.10
 5,100 67.53 67.53 65.84 600 0 0.0
21/02/2022
67.53
 9,000 67.53 68.29 66.68 800 0 0.1
18/02/2022
67.53
 14,700 66.68 67.95 66.93 100 0 0.0
17/02/2022
66.68
 6,500 67.95 68.37 66.09 3,200 0 0.3
16/02/2022
67.95
 3,200 68.37 68.37 67.53 2,500 100 0.2
15/02/2022
68.37
 36,200 66.68 68.79 66.68 13,200 0 1.1
14/02/2022
66.68
 14,600 66.68 66.68 66.17 13,800 7,500 0.5
11/02/2022
66.68
 24,100 66.43 67.27 65.84 21,900 3,500 1.5
10/02/2022
66.43
 21,500 65.58 66.43 65.16 18,900 10,300 0.7
09/02/2022
65.58
 10,700 65.67 65.67 65.16 0 4,600 -0.4
08/02/2022
65.67
 3,900 65.75 65.84 64.99 1,000 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |