CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77
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
(2026-04-06) 		1.90 2.55% 24,900 9,786 0.0
73.40
77
77
2 tháng
(2026-03-06) 		1.40 1.86% 45,000 686 -0.7
71
77
77
3 tháng
(2026-02-04) 		0.50 0.66% 70,900 -10,514 -1.5
71
77.50
77
6 tháng
(2025-11-06) 		-0.47 -0.62% 273,700 36,386 2.2
71
77.50
77
12 tháng
(2025-05-12) 		-2.83 -3.56% 529,100 73,186 5.1
71
81.70
77
24 tháng
(2024-05-15) 		8.88 13.13% 1,665,000 365,439 28.2
67.26
85.51
77
36 tháng
(2023-05-22) 		16.55 27.61% 3,351,300 317,639 25.9
57.47
85.51
77
60 tháng
(2021-05-31) 		17.10 28.79% 8,709,080 449,924 39.1
54.74
85.51
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
24.83
 2,400 24.83 24.83 24.59 2,400 100 0.1
29/01/2013
24.83
 0 24.83 24.83 24.83 0 0 0
28/01/2013
24.83
 0 24.83 24.83 24.83 0 0 0
25/01/2013
24.83
 3,240 23.63 24.83 24.11 3,220 0 0.2
24/01/2013
23.63
 2,000 23.63 23.63 23.63 2,000 0 0.1
23/01/2013
23.63
 2,270 23.15 24.35 23.63 0 0 0
22/01/2013
23.15
 0 23.15 23.15 23.15 0 0 0
21/01/2013
23.15
 0 23.15 23.15 23.15 0 0 0
18/01/2013
23.15
 620 23.15 23.87 22.18 600 0 0.0
17/01/2013
23.15
 0 23.15 23.15 23.15 0 0 0
16/01/2013
23.15
 10 24.83 24.83 23.15 0 0 0
15/01/2013
24.83
 0 24.83 24.83 24.83 0 0 0
14/01/2013
24.83
 2,730 24.83 24.83 23.63 2,530 1,280 0.1
11/01/2013
24.83
 21,480 23.87 24.83 23.63 5,770 700 0.3
10/01/2013
23.87
 23,900 23.87 23.87 22.71 20,200 1,700 0.9
09/01/2013
23.87
 1,610 22.76 23.87 21.65 1,530 0 0.1
08/01/2013
22.76
 5,120 21.70 22.76 20.74 0 0 0
07/01/2013
21.70
 1,110 22.18 22.18 21.70 910 0 0.0
04/01/2013
22.18
 4,130 22.86 22.86 21.94 2,730 0 0.1
03/01/2013
22.86
 0 22.86 22.86 22.86 0 0 0
02/01/2013
22.86
 310 21.94 22.86 21.46 0 0 0
28/12/2012
21.94
 600 20.98 21.94 21.94 300 0 0.0
27/12/2012
20.98
 4,050 21.94 21.94 20.98 0 0 0
26/12/2012
21.94
 800 21.22 21.94 21.94 800 0 0.0
25/12/2012
21.22
 20 20.98 21.22 20.06 0 0 0
24/12/2012
20.98
 10 20.49 20.98 20.98 0 0 0
21/12/2012
20.49
 0 20.49 20.49 20.49 0 0 0
20/12/2012
20.49
 19,720 20.16 20.49 20.25 0 0 0
19/12/2012
20.16
 0 20.16 20.16 20.16 0 0 0
18/12/2012
20.16
 0 20.16 20.16 20.16 0 0 0
17/12/2012
20.16
 0 20.16 20.16 20.16 0 0 0
14/12/2012
20.16
 0 20.16 20.16 20.16 0 0 0
13/12/2012
20.16
 7,750 20.16 20.16 20.01 0 4,150 -0.2
12/12/2012
20.16
 780 20.16 20.16 20.16 0 0 0
11/12/2012
20.16
 0 20.16 20.16 20.16 0 0 0
10/12/2012
20.16
 240 21.22 21.22 20.16 0 0 0
07/12/2012
21.22
 10 20.25 21.22 21.22 0 0 0
06/12/2012
20.25
 150 20.25 20.25 20.25 0 0 0
05/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
05/12/2012
20.25
 4,230 19.29 20.25 19.29 0 0 0
04/12/2012
19.29
 1,110 19.29 19.69 18.48 0 0 0
03/12/2012
19.29
 540 19.73 19.73 19.29 0 0 0
30/11/2012
19.73
 5,000 18.81 19.73 18.89 3,350 0 0.2
29/11/2012
18.81
 2,450 18.12 18.81 18.12 1,400 0 0.1
28/11/2012
18.12
 3,500 17.72 18.28 18.12 3,230 0 0.1
27/11/2012
17.72
 10 17.72 17.72 17.72 10 0 0.0
26/11/2012
17.72
 3,360 17.48 17.72 17.72 3,360 0 0.1
23/11/2012
17.48
 700 17.68 17.68 17.48 500 0 0.0
22/11/2012
17.68
 0 17.68 17.68 17.68 0 0 0
21/11/2012
17.68
 2,640 17.28 17.68 17.48 1,540 0 0.1
20/11/2012
17.28
 1,220 17.28 17.28 17.28 1,220 0 0.1
19/11/2012
17.28
 5,090 16.88 17.28 17.28 0 0 0
16/11/2012
16.88
 0 16.88 16.88 16.88 0 0 0
15/11/2012
16.88
 0 16.88 16.88 16.88 0 0 0
14/11/2012
16.88
 510 17.28 17.28 16.88 410 0 0.0
13/11/2012
17.28
 1,000 17.28 17.28 17.28 0 0 0
12/11/2012
17.28
 70 17.28 17.28 17.28 0 0 0
09/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
09/11/2012
17.28
 2,210 16.88 17.48 16.72 1,400 0 0.1
08/11/2012
16.88
 990 17.27 17.27 16.88 300 500 -0.0
07/11/2012
17.27
 580 16.88 17.27 16.88 270 0 0.0
06/11/2012
16.88
 1,500 17.27 17.27 16.88 500 500 0
05/11/2012
17.27
 160 16.68 17.27 16.68 140 0 0.0
02/11/2012
16.68
 1,550 17.46 17.46 16.68 1,000 0 0.0
01/11/2012
17.46
 100 17.07 17.46 17.46 0 0 0
31/10/2012
17.07
 0 17.07 17.07 17.07 0 0 0
30/10/2012
17.07
 0 17.07 17.07 17.07 0 0 0
29/10/2012
17.07
 40 17.07 17.07 17.07 0 0 0
26/10/2012
17.07
 6,120 16.88 17.27 16.10 540 0 0.0
25/10/2012
16.88
 0 16.88 16.88 16.88 0 0 0
24/10/2012
16.88
 4,210 16.10 16.88 16.10 1,500 0 0.1
23/10/2012
16.10
 5,670 15.91 16.10 16.10 0 0 0
22/10/2012
15.91
 2,040 16.30 16.30 15.91 1,500 0 0.1
19/10/2012
16.30
 760 16.30 16.30 16.30 60 0 0.0
18/10/2012
16.30
 1,200 16.76 16.76 16.30 0 0 0
17/10/2012
16.76
 15,100 16.30 16.76 16.02 7,270 0 0.3
16/10/2012
16.30
 3,020 16.76 16.76 16.30 1,500 0 0.1
15/10/2012
16.76
 1,000 16.68 16.76 16.76 1,000 0 0.0
12/10/2012
16.68
 90 16.49 16.68 16.30 40 0 0.0
11/10/2012
16.49
 1,920 16.49 16.49 16.30 1,920 0 0.1
10/10/2012
16.49
 1,000 16.37 16.49 16.49 1,000 0 0.0
09/10/2012
16.37
 390 16.49 16.49 16.37 120 0 0.0
08/10/2012
16.49
 0 16.49 16.49 16.49 0 0 0
05/10/2012
16.49
 190 16.49 16.49 16.49 190 0 0.0
04/10/2012
16.49
 180 16.37 16.49 16.37 0 0 0
03/10/2012
16.37
 500 16.37 16.37 16.37 200 0 0.0
02/10/2012
16.37
 570 16.33 16.37 16.37 0 0 0
01/10/2012
16.33
 0 16.33 16.33 16.33 0 0 0
28/09/2012
16.33
 3,200 16.57 16.57 16.33 2,900 0 0.1
27/09/2012
16.57
 600 16.57 16.57 16.33 550 0 0.0
26/09/2012
16.57
 600 16.33 16.57 16.33 500 0 0.0
25/09/2012
16.33
 500 16.33 16.33 16.33 500 0 0.0
24/09/2012
16.33
 0 16.33 16.33 16.33 0 0 0
21/09/2012
16.33
 100 16.33 16.33 16.33 100 0 0.0
20/09/2012
16.33
 10,320 16.30 16.49 16.33 300 0 0.0
19/09/2012
16.30
 4,090 16.53 16.53 16.30 4,080 0 0.2
18/09/2012
16.53
 1,100 16.57 16.57 16.53 1,100 100 0.0
17/09/2012
16.57
 1,420 16.53 16.57 16.53 20 0 0.0
14/09/2012
16.53
 5,050 16.49 16.53 16.53 5,000 0 0.2
13/09/2012
16.49
 10 16.68 16.68 16.49 0 0 0
12/09/2012
16.68
 4,540 16.49 16.68 16.30 0 0 0
11/09/2012
16.49
 20,870 16.10 16.49 16.10 910 760 0.0

Chính sách bảo mật | Điều khoản sử dụng |