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)
10/09/2021
66.09
 2,000 65.10 66.09 63.54 1,000 100 0.1
09/09/2021
65.10
 3,800 65.84 66.09 64.28 1,300 1,300 0.0
08/09/2021
65.84
 26,700 65.51 66.17 62.88 6,600 1,200 0.4
07/09/2021
65.51
 5,100 64.69 65.68 64.69 400 0 0.0
06/09/2021
64.69
 8,200 64.20 64.69 64.20 0 0 0
01/09/2021
64.20
 0 64.20 64.20 64.20 0 0 0
31/08/2021
64.20
 0 64.20 64.20 64.20 0 0 0
30/08/2021
64.20
 0 64.20 64.20 64.20 0 0 0
27/08/2021
64.20
 21,600 63.62 64.20 62.05 16,000 11,300 0.4
26/08/2021
63.62
 17,550 63.37 63.62 61.97 13,300 8,100 0.4
25/08/2021
63.37
 6,801 63.21 63.37 61.64 800 3,500 -0.2
24/08/2021
63.21
 2,912 64.20 64.20 62.13 500 1,012 -0.0
23/08/2021
64.20
 1,100 63.62 64.77 61.48 300 100 0.0
20/08/2021
63.62
 3,900 63.45 64.03 62.30 1,200 0 0.1
19/08/2021
63.45
 4,300 63.45 64.28 62.63 3,200 200 0.2
18/08/2021
63.45
 5,600 62.63 63.45 62.46 4,800 0 0.4
17/08/2021
62.63
 10,200 64.03 65.76 62.38 3,000 802 0.2
16/08/2021
64.03
 800 64.03 64.03 64.03 0 0 0
13/08/2021
64.03
 3,600 63.45 64.11 62.79 2,300 0 0.2
12/08/2021
63.45
 12,200 63.45 64.11 62.63 1,000 0 0.1
11/08/2021
63.45
 18,000 62.46 63.45 61.97 2,200 0 0.2
10/08/2021
62.46
 6,031 62.46 62.63 61.72 3,200 0 0.2
09/08/2021
62.46
 5,622 61.81 62.46 60.40 2,900 300 0.2
06/08/2021
61.81
 8,200 61.72 62.38 60.73 3,500 100 0.3
05/08/2021
61.72
 47,100 62.55 62.55 60.57 13,500 3,600 0.7
04/08/2021
62.55
 4,500 63.29 64.03 62.05 420 0 0.0
03/08/2021
63.29
 5,823 63.54 63.62 62.22 1,500 1,522 -0.0
02/08/2021
63.54
 1,600 65.35 65.35 63.54 1,500 100 0.1
30/07/2021
65.35
 94,300 65.93 67.57 61.97 50,900 3,900 3.6
29/07/2021
65.93
 300 66.34 66.34 65.93 100 0 0.0
28/07/2021
66.34
 1,000 64.94 66.34 65.93 1,000 0 0.1
27/07/2021
64.94
 219 64.94 64.94 64.85 0 0 0
26/07/2021
64.94
 1,100 65.10 65.10 64.69 200 100 0.0
23/07/2021
65.10
 1,100 65.10 66.34 65.10 200 0 0.0
22/07/2021
65.10
 1,130 64.11 65.84 63.29 600 300 0.0
21/07/2021
64.11
 3,000 64.94 67.57 64.11 2,000 600 0.1
20/07/2021
64.94
 1,001 65.02 65.02 64.20 100 500 -0.0
19/07/2021
65.02
 200 65.10 65.10 61.89 0 0 0
16/07/2021
65.10
 1,225 64.77 65.10 60.82 1,100 100 0.1
15/07/2021
64.77
 1,209 65.76 65.76 63.45 900 0 0.1
14/07/2021
65.76
 300 64.52 65.76 64.69 300 0 0.0
13/07/2021
64.52
 11,100 63.04 68.32 61.81 2,100 9,600 -0.6
12/07/2021
63.04
 4,014 65.02 65.02 61.56 700 500 0.0
09/07/2021
65.02
 5,800 65.35 65.35 61.89 2,900 0 0.2
08/07/2021
65.35
 900 65.93 65.93 63.04 100 0 0.0
07/07/2021
65.93
 5,000 66.67 66.67 63.45 200 400 -0.0
06/07/2021
66.67
 18,400 67.57 67.57 64.28 700 0 0.1
05/07/2021
67.57
 1,800 68.23 69.96 64.69 200 100 0.0
02/07/2021
68.23
 23,900 65.93 68.40 65.10 800 16,900 -1.3
01/07/2021
65.93
 6,703 66.50 66.50 65.51 100 200 -0.0
30/06/2021
66.50
 7,570 66.50 66.50 65.10 5,300 1,500 0.3
29/06/2021
66.50
 6,900 67.08 67.08 65.93 700 400 0.0
28/06/2021
67.08
 6,200 68.40 68.40 65.93 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
25/06/2021
68.40
 1,800 67.57 69.14 66.91 600 100 0.0
24/06/2021
67.57
 4,800 68.38 68.38 66.85 0 0 0
23/06/2021
68.38
 3,200 68.78 68.78 66.77 100 0 0.0
22/06/2021
68.78
 6,800 68.78 68.94 68.38 300 3,600 -0.3
21/06/2021
68.78
 27,360 70.79 70.79 66.85 500 0 0.0
18/06/2021
70.79
 17,200 66.13 72.40 65.08 3,000 8,110 -0.4
17/06/2021
66.13
 2,100 66.61 66.61 65.32 1,800 500 0.1
16/06/2021
66.61
 4,000 66.69 66.69 64.76 1,100 1,500 -0.0
15/06/2021
66.69
 13,107 64.11 70.47 64.19 2,800 4,500 -0.1
14/06/2021
64.11
 1,537 64.19 64.19 63.55 0 300 -0.0
11/06/2021
64.19
 17,200 64.19 64.19 62.83 7,200 1,600 0.4
10/06/2021
64.19
 18,908 64.11 64.19 62.75 14,000 300 1.1
09/06/2021
64.11
 12,351 63.95 64.19 62.99 5,300 100 0.4
08/06/2021
63.95
 13,042 64.28 64.28 63.55 10,000 1,003 0.7
07/06/2021
64.28
 7,000 65.08 65.08 63.31 5,000 400 0.4
04/06/2021
65.08
 8,911 66.37 66.37 63.95 2,000 2,500 -0.0
03/06/2021
66.37
 10,584 66.77 66.77 63.15 3,100 800 0.2
02/06/2021
66.77
 49,800 63.55 67.49 61.94 30,400 18,100 1.0
01/06/2021
63.55
 4,920 63.95 63.95 62.67 3,800 500 0.3
31/05/2021
63.95
 11,550 64.36 66.77 61.14 7,500 0 0.6
28/05/2021
64.36
 42,115 60.09 66.05 58.72 36,600 16,515 1.5
27/05/2021
60.09
 6,220 60.33 60.33 58.56 900 2,920 -0.1
26/05/2021
60.33
 9,800 58.64 60.33 58.32 2,400 4,600 -0.2
25/05/2021
58.64
 6,600 58.40 58.64 58.16 100 1,800 -0.1
24/05/2021
58.40
 7,300 58.48 58.64 58.40 100 800 -0.1
21/05/2021
58.48
 7,304 59.13 59.45 58.32 200 2,900 -0.2
20/05/2021
59.13
 5,500 59.53 59.53 58.72 3,000 600 0.2
19/05/2021
59.53
 27,250 59.05 59.53 58.72 1,100 0 0.1
18/05/2021
59.05
 3,134 59.53 59.53 58.81 0 0 0
17/05/2021
59.53
 7,000 59.53 59.53 59.21 3,400 0 0.3
14/05/2021
59.53
 4,455 59.61 59.69 58.89 200 100 0.0
13/05/2021
59.61
 4,338 59.77 59.77 58.72 200 2,000 -0.1
12/05/2021
59.77
 5,185 59.53 59.77 59.53 2,500 3,000 -0.0
11/05/2021
59.53
 1,500 59.69 59.69 59.53 0 100 -0.0
10/05/2021
59.69
 15,400 59.69 59.69 58.81 0 2,700 -0.2
07/05/2021
59.69
 3,220 59.69 59.69 59.45 0 0 0
06/05/2021
59.69
 7,810 59.77 59.93 59.53 100 200 -0.0
05/05/2021
59.77
 5,700 60.57 60.57 58.81 100 1,600 -0.1
04/05/2021
60.57
 17,160 59.13 61.94 59.13 100 8,700 -0.6
29/04/2021
59.13
 8,606 59.61 59.61 59.05 0 1,569 -0.1
28/04/2021
59.61
 1,005 59.69 59.69 59.61 600 0 0.0
27/04/2021
59.69
 7,890 59.45 59.69 58.00 200 4,700 -0.3
26/04/2021
59.45
 7,500 59.93 59.93 59.13 600 1,800 -0.1
23/04/2021
59.93
 16,708 59.93 59.93 58.40 100 2,500 -0.2
22/04/2021
59.93
 15,355 61.94 61.94 59.53 200 0 0.0
20/04/2021
61.94
 12,710 62.10 62.67 59.61 1,700 6,600 -0.4
19/04/2021
62.10
 28,816 58.81 63.55 58.89 1,100 12,300 -0.8

Chính sách bảo mật | Điều khoản sử dụng |