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)
22/11/2024
79.40
 400 78 79.40 78 0 0 0
21/11/2024
79.40
 100 79.40 79.40 79.40 0 0 0
20/11/2024
79.40
 100 79.40 79.40 79.40 100 0 0.0
19/11/2024
79
 300 79 79 79 100 0 0.0
18/11/2024
79.30
 2,200 79.30 79.30 79.30 2,000 400 0.1
15/11/2024
79.30
 300 79.40 79.40 79.30 0 0 0
14/11/2024
79.50
 0 79.50 79.50 79.50 0 0 0
13/11/2024
79.50
 0 79.50 79.50 79.50 0 0 0
12/11/2024
79.50
 200 77.60 79.50 77.60 0 0 0
11/11/2024
79.50
 7,200 79.50 79.50 79.40 7,000 0 0.6
08/11/2024
79.60
 2,200 78.20 79.60 78 1,500 0 0.1
07/11/2024
79.60
 300 79.70 79.70 79.60 0 0 0
06/11/2024
79.70
 800 79.70 79.70 78.10 0 0 0
05/11/2024
79.70
 3,400 79.70 79.70 78.20 1,500 0 0.1
04/11/2024
79.70
 900 79.70 79.70 79 300 0 0.0
01/11/2024
79.70
 4,200 79.70 79.70 79.70 4,000 0 0.3
31/10/2024
79.70
 400 79.90 79.90 79.70 0 0 0
30/10/2024
79.80
 12,600 80 80 79 5,000 0 0.4
29/10/2024
80
 300 80 80.30 80 0 100 -0.0
28/10/2024
80.40
 29,500 78.90 80.40 78.80 13,000 0 1.0
25/10/2024
78.90
 16,000 78.90 79 78.90 9,000 0 0.7
24/10/2024
78.90
 3,500 78 78.90 78 2,000 0 0.2
23/10/2024
78.90
 500 78 78.90 78 0 0 0
22/10/2024
78.50
 2,400 79.10 79.10 78.50 2,200 0 0.2
21/10/2024
79.80
 2,500 78.20 79.80 78.10 1,400 1,800 -0.0
18/10/2024
78.80
 4,000 80 80 76.50 300 3,000 -0.2
17/10/2024
79.40
 0 79.40 79.40 79.40 0 0 0
16/10/2024
79.40
 3,000 78.10 79.40 77.90 1,500 0 0.1
15/10/2024
79.40
 200 79.40 79.40 79.40 200 0 0.0
14/10/2024
79.50
 200 79.70 79.70 79.50 0 0 0
11/10/2024
79.70
 100 79.70 79.70 79.70 0 0 0
10/10/2024
78.50
 100 78.50 78.50 78.50 0 0 0
09/10/2024
77.80
 300 78.50 78.50 77.80 0 0 0
08/10/2024
78.50
 400 78.50 78.50 78.50 0 0 0
07/10/2024
78.50
 200 78.50 78.50 78.50 0 0 0
04/10/2024
78.50
 0 78.50 78.50 78.50 0 0 0
03/10/2024
78.50
 600 78.50 78.50 78.50 0 600 -0.0
02/10/2024
78.50
 3,900 78 78.50 78 1,200 1,200 0
01/10/2024
78.50
 500 78.50 78.50 78.50 0 0 0
30/09/2024
79.50
 1,400 77.40 79.60 77.40 200 200 0
27/09/2024
77.60
 900 78 78 77.50 0 0 0
26/09/2024
77.40
 600 79.30 79.30 77.40 0 0 0
25/09/2024
79.40
 0 79.40 79.40 79.40 0 0 0
24/09/2024
79.40
 1,300 79 79.40 79 900 300 0.0
23/09/2024
79.20
 1,400 80.10 80.10 79.20 1,000 0 0.1
20/09/2024
79.20
 2,200 80 80 79.20 2,000 0 0.2
19/09/2024
80
 3,600 79 80 79 2,000 0 0.2
18/09/2024
79
 2,600 76.80 79 76.80 0 0 0
17/09/2024
77.90
 3,500 78.50 78.50 77.90 2,200 0 0.2
16/09/2024
78.50
 200 78.50 78.50 78.50 0 0 0
13/09/2024
78.50
 3,200 78.50 79 78.50 1,000 200 0.1
12/09/2024
78.50
 1,400 78.50 78.60 78.50 0 0 0
11/09/2024
78.50
 2,800 78.50 78.50 78.50 1,800 300 0.1
10/09/2024
78.50
 3,200 78.50 78.50 78 300 0 0.0
09/09/2024
78.50
 1,000 78.50 78.50 78.50 0 0 0
06/09/2024
78.50
 2,800 79.20 79.20 78.50 1,500 0 0.1
05/09/2024
78.40
 200 78.40 78.40 78.40 200 0 0.0
04/09/2024
79.50
 5,000 78 79.50 77.80 4,500 0 0.4
30/08/2024
78
 5,300 77.80 78 73.10 0 0 0
29/08/2024
78.50
 500 77.40 79 77.40 0 0 0
28/08/2024
80
 0 80 80 80 0 0 0
27/08/2024
80
 1,900 78.40 80.20 78.30 700 1,000 -0.0
26/08/2024
78.40
 1,100 80 80 78.40 0 0 0
23/08/2024
80.60
 800 80.60 80.60 80.60 200 0 0.0
22/08/2024
80.60
 31,500 80.50 81 80.40 23,600 100 1.9
21/08/2024
80.50
 10,600 81 81.20 80.40 6,900 2,100 0.4
20/08/2024
80.90
 1,600 81 81 80.90 1,100 0 0.1
19/08/2024
81
 10,000 79.90 81 79.50 5,500 2,400 0.2
16/08/2024
79.90
 9,400 78.50 79.90 78.40 7,400 400 0.6
15/08/2024
78.50
 2,100 78.50 78.60 78.40 1,200 0 0.1
14/08/2024
78.20
 9,400 78.40 78.40 78 6,100 1,000 0.4
13/08/2024
78.40
 11,400 76.70 78.40 76.70 2,900 3,500 -0.0
12/08/2024
76.70
 2,000 75.90 76.70 75.90 300 0 0.0
09/08/2024
75.80
 1,300 75.50 75.80 75.50 1,300 0 0.1
08/08/2024
75.80
 11,400 75.40 75.80 75.40 8,000 0 0.6
07/08/2024
75.40
 7,400 75.10 75.40 75 5,200 600 0.3
06/08/2024
75
 13,300 75 75.30 74.50 12,500 0 0.9
05/08/2024
74.50
 6,800 72.90 74.50 72.90 6,800 0 0.5
02/08/2024
75.50
 4,300 73.40 76 70.10 0 1,400 -0.1
01/08/2024
74.30
 3,300 75.50 75.50 74.30 400 0 0.0
31/07/2024
75.50
 3,300 75 75.50 73.80 0 100 -0.0
30/07/2024
74.40
 6,300 75.40 75.40 72.40 200 100 0.0
29/07/2024
75.60
 2,800 75.50 75.80 75 200 100 0.0
26/07/2024
76
 3,000 75.50 76 75.50 0 0 0
25/07/2024
75.50
 5,400 74 75.50 73.80 700 0 0.1
24/07/2024
75.90
 200 75.40 75.90 75.40 100 0 0.0
23/07/2024
75.40
 800 75.70 75.70 75.40 0 0 0
22/07/2024
77
 6,600 77.80 78.10 75.20 200 500 -0.0
19/07/2024
77.80
 2,700 75.70 77.80 74.70 0 900 -0.1
18/07/2024
75.60
 200 75.30 75.60 75.30 0 0 0
17/07/2024
75.20
 4,500 76.70 76.80 75.20 0 0 0
16/07/2024
77.90
 500 77.90 77.90 77.90 500 0 0.0
15/07/2024
77.70
 600 77.80 77.80 77.50 0 0 0
12/07/2024
77.80
 1,100 77.10 77.90 76.50 200 0 0.0
11/07/2024
75.50
 2,600 76.80 76.80 75.50 400 0 0.0
10/07/2024
76.80
 2,100 77.80 77.80 76.80 0 0 0
09/07/2024
77.80
 2,400 78 78 77 100 0 0.0
08/07/2024
78
 1,300 76.90 78 76.50 100 0 0.0
05/07/2024
76.90
 300 77.10 77.10 76.90 0 0 0
04/07/2024
77.10
 3,400 77.20 77.20 76.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |