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)
07/02/2022
65.75
 27,700 65.75 65.75 64.99 8,300 16,400 -0.6
28/01/2022
65.75
 3,700 66.26 66.26 65.75 0 100 -0.0
27/01/2022
66.26
 300 64.99 66.26 64.99 300 100 0.0
26/01/2022
64.99
 1,900 64.99 66.51 64.99 1,000 200 0
25/01/2022
64.99
 3,000 63.31 65.42 63.22 700 1,300 -0.0
24/01/2022
63.31
 16,700 64.99 64.99 62.55 10,200 5,800 0.3
21/01/2022
64.99
 3,600 64.32 67.36 63.98 2,400 500 0.1
20/01/2022
64.32
 20,100 61.79 64.32 62.04 12,200 16,900 -0.3
19/01/2022
61.79
 2,500 62.88 63.22 61.62 0 900 -0.1
18/01/2022
62.88
 25,700 66.17 66.17 60.60 2,000 4,100 -0.2
17/01/2022
66.17
 1,300 66.26 66.60 64.99 200 200 0.0
14/01/2022
66.26
 29,200 67.19 68.12 63.39 500 27,500 -2.1
13/01/2022
67.19
 3,600 67.27 68.12 65.92 500 2,600 -0.2
12/01/2022
67.27
 9,100 67.27 67.27 65.08 900 4,400 -0.3
11/01/2022
67.27
 11,900 67.53 67.53 66.68 200 5,300 -0.4
10/01/2022
67.53
 1,600 67.27 67.53 66.68 400 500 0
07/01/2022
67.27
 30,700 67.95 68.03 67.27 600 8,200 -0.6
06/01/2022
67.95
 13,900 67.69 68.20 67.10 1,300 300 0.1
05/01/2022
67.69
 8,100 68.20 68.37 67.53 600 2,400 -0.1
04/01/2022
68.20
 20,100 68.37 68.37 67.95 10,000 4,700 0.4
31/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
31/12/2021
68.37
 30,500 69.55 70.31 67.53 11,600 0 0.9
30/12/2021
69.55
 32,700 69.06 69.96 66.75 17,400 0 1.4
29/12/2021
69.06
 14,400 67.49 70.87 66.01 10,800 0 0.9
28/12/2021
67.49
 5,600 67.57 68.40 66.75 700 0 0.1
27/12/2021
67.57
 7,500 67.57 67.57 66.17 500 0 0.0
24/12/2021
67.57
 600 66.75 67.57 67.41 0 0 0
23/12/2021
66.75
 8,000 66.75 67.57 66.01 2,000 0 0.2
22/12/2021
66.75
 15,400 68.40 68.40 66.75 2,300 6,800 -0.4
21/12/2021
68.40
 2,600 68.40 70.71 66.91 2,000 0 0.2
20/12/2021
68.40
 13,600 68.89 69.80 66.91 6,000 4,000 0.2
17/12/2021
68.89
 25,800 67.49 68.89 66.75 100 4,000 -0.3
16/12/2021
67.49
 4,100 69.80 69.80 67.49 0 0 0
15/12/2021
69.80
 900 69.80 69.96 67.66 100 0 0.0
14/12/2021
69.80
 15,900 70.05 71.69 67.57 2,100 100 0.2
13/12/2021
70.05
 3,700 70.05 70.21 68.48 100 0 0.0
10/12/2021
70.05
 3,400 69.63 70.46 68.40 200 0 0.0
09/12/2021
69.63
 2,100 69.22 70.87 69.22 600 0 0.1
08/12/2021
69.22
 13,000 69.22 74.00 68.40 2,200 2,100 0.0
07/12/2021
69.22
 11,700 69.55 69.80 68.40 1,600 1,100 0.0
06/12/2021
69.55
 21,700 70.79 70.79 68.40 11,100 0 0.9
03/12/2021
70.79
 8,600 70.46 71.69 70.71 5,100 0 0.4
02/12/2021
70.46
 7,200 70.54 70.79 70.05 4,100 1,000 0.3
01/12/2021
70.54
 46,100 70.46 70.87 69.88 19,100 14,900 0.4
30/11/2021
70.46
 49,400 69.22 70.87 67.24 36,500 900 3.0
29/11/2021
69.22
 26,400 66.34 70.38 66.34 10,800 0 0.7
26/11/2021
66.34
 7,700 66.34 66.75 65.76 800 0 0.1
25/11/2021
66.34
 11,000 66.26 66.34 65.93 200 100 0.0
24/11/2021
66.26
 9,700 66.17 66.50 65.51 100 200 -0.0
23/11/2021
66.17
 4,800 66.34 66.42 65.02 500 900 -0.0
22/11/2021
66.34
 4,900 65.93 66.67 65.93 300 200 0.0
19/11/2021
65.93
 4,700 66.75 67.16 65.93 0 0 0
18/11/2021
66.75
 5,300 65.93 66.83 65.60 500 100 0.0
17/11/2021
65.93
 23,400 66.75 67.16 65.60 100 100 0.0
16/11/2021
66.75
 23,900 66.67 67.16 65.93 700 1,700 -0.1
15/11/2021
66.67
 17,700 66.67 67.16 66.17 2,100 0 0.2
12/11/2021
66.67
 11,900 67.16 67.16 65.93 0 1,300 -0.1
11/11/2021
67.16
 25,600 67.16 68.40 66.75 500 1,100 -0.0
10/11/2021
67.16
 37,900 67.16 68.32 66.75 0 0 0
09/11/2021
67.16
 11,400 67.16 67.57 66.75 1,000 100 0.1
08/11/2021
67.16
 92,000 67.00 67.57 66.83 10,400 34,200 -1.9
05/11/2021
67.00
 2,400 66.42 67.16 66.75 100 500 -0.0
04/11/2021
66.42
 4,000 66.42 66.75 66.26 600 100 0
03/11/2021
66.42
 7,300 67.57 67.57 66.34 100 1,400 -0.1
02/11/2021
67.57
 4,500 67.90 67.90 66.75 400 0 0.0
01/11/2021
67.90
 9,300 67.00 68.40 66.83 2,900 0 0.2
29/10/2021
67.00
 2,900 67.00 67.00 66.91 1,000 0 0.1
28/10/2021
67.00
 15,300 66.83 67.16 66.34 600 2,700 -0.2
27/10/2021
66.83
 13,600 67.16 67.16 66.09 1,500 6,500 -0.4
26/10/2021
67.16
 1,700 66.83 67.49 66.50 800 0 0.1
25/10/2021
66.83
 9,200 66.75 66.83 66.50 200 900 -0.1
22/10/2021
66.75
 1,200 66.75 67.57 66.75 100 0 0.0
21/10/2021
66.75
 17,900 67.08 67.08 66.58 200 10,000 -0.8
20/10/2021
67.08
 2,400 67.49 67.57 66.01 300 0 0.0
19/10/2021
67.49
 3,500 67.08 68.40 67.49 300 500 -0.0
18/10/2021
67.08
 4,200 67.08 67.24 66.75 200 1,600 -0.1
15/10/2021
67.08
 63,300 66.83 67.16 66.75 11,400 63,000 -4.2
14/10/2021
66.83
 22,600 67.99 67.99 66.17 5,900 21,400 -1.3
13/10/2021
67.99
 8,700 67.99 67.99 67.57 300 4,100 -0.3
12/10/2021
67.99
 1,900 68.40 68.40 67.57 100 0 0.0
11/10/2021
68.40
 18,700 69.14 69.14 67.57 1,200 14,700 -0.5
08/10/2021
69.14
 1,300 69.14 69.14 67.66 900 300 0.1
07/10/2021
69.14
 13,000 69.47 69.47 67.99 2,200 11,000 -0.7
06/10/2021
69.47
 8,600 69.06 69.47 67.74 3,100 5,000 -0.2
05/10/2021
69.06
 10,700 68.40 69.22 67.57 2,100 5,300 -0.3
04/10/2021
68.40
 58,700 66.75 69.22 66.58 18,800 19,900 -0.1
01/10/2021
66.75
 1,600 68.40 68.40 65.93 69,708 68,708 0.1
30/09/2021
68.40
 10,800 67.57 68.40 67.49 6,800 0 0.6
29/09/2021
67.57
 9,000 66.75 67.57 65.93 1,600 0 0.1
28/09/2021
66.75
 4,400 66.01 67.16 64.36 2,700 0 0.2
27/09/2021
66.01
 9,200 66.09 66.17 66.01 0 0 0
24/09/2021
66.09
 4,900 65.84 66.34 65.76 100 1,600 -0.1
23/09/2021
65.84
 10,800 65.84 65.84 64.36 0 4,600 -0.4
22/09/2021
65.84
 5,800 65.10 65.84 64.85 0 0 0
21/09/2021
65.10
 4,400 65.10 65.51 65.10 100 0 0.0
20/09/2021
65.10
 2,900 65.93 65.93 64.52 100 100 0.0
17/09/2021
65.93
 2,500 66.67 66.67 65.51 0 0 0
16/09/2021
66.67
 1,200 67.24 67.24 66.01 100 100 -0
15/09/2021
67.24
 11,100 66.01 67.49 65.10 1,500 0 0.1
14/09/2021
66.01
 3,500 66.01 66.17 64.52 200 100 0.0
13/09/2021
66.01
 8,700 66.09 66.34 64.61 100 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |