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)
18/11/2009
13.54
 2,550 13.54 13.54 13.54 0 0 0
17/11/2009
13.54
 5,420 13.51 13.54 12.89 0 0 0
16/11/2009
13.51
 3,060 13.38 13.54 13.38 500 0 0
13/11/2009
13.38
 10,570 13.83 13.83 13.22 150 0 0
12/11/2009
13.83
 3,560 13.22 13.83 13.22 0 1,170 0
11/11/2009
13.22
 20,040 12.86 13.22 12.73 1,000 0 0
10/11/2009
12.86
 33,260 13.19 13.19 12.57 10,000 0 0
09/11/2009
13.19
 11,600 13.86 13.86 13.19 0 90 0
06/11/2009
13.86
 15,550 14.18 14.83 13.86 0 90 0
05/11/2009
14.18
 24,750 13.99 14.28 13.54 0 300 0
04/11/2009
13.99
 59,360 13.99 14.67 13.31 4,280 0 0
03/11/2009
13.99
 13,130 14.70 14.70 13.99 100 0 0
02/11/2009
14.70
 16,630 15.47 15.47 14.70 0 0 0
30/10/2009
15.47
 22,800 15.44 15.64 15.15 0 30 0
29/10/2009
15.44
 74,510 15.47 15.47 14.70 0 0 0
28/10/2009
15.47
 63,180 14.76 15.47 15.15 0 50 0
27/10/2009
14.76
 58,820 15.47 15.47 14.73 1,100 1,170 0
26/10/2009
15.47
 32,030 16.28 16.28 15.47 2,000 0 0
23/10/2009
16.28
 166,670 15.64 16.28 15.64 0 680 0
22/10/2009
15.64
 70,560 15.76 15.96 15.15 1,100 230 0
21/10/2009
15.76
 58,320 16.44 16.44 15.67 100 0 0
20/10/2009
16.44
 39,500 17.25 17.25 16.44 1,000 0 0
19/10/2009
17.25
 25,780 17.57 17.57 16.76 0 0 0
16/10/2009
17.57
 33,380 17.41 17.57 16.76 0 2,000 0
15/10/2009
17.41
 59,320 17.41 17.73 16.76 0 1,000 0
14/10/2009
17.41
 21,910 17.41 17.41 16.76 10,000 0 0
13/10/2009
17.41
 85,680 16.92 17.57 16.44 43,000 0 0
12/10/2009
16.92
 100,660 16.28 16.92 16.28 67,000 100 0
09/10/2009
16.28
 44,890 16.44 16.92 16.28 0 0 0
08/10/2009
16.44
 31,500 16.44 16.44 16.12 0 0 0
07/10/2009
16.44
 7,010 15.80 16.44 15.96 400 0 0
06/10/2009
15.80
 25,470 15.15 15.80 15.31 0 0 0
05/10/2009
15.15
 137,850 15.93 16.60 15.15 0 0 0
02/10/2009
15.93
 28,840 16.76 16.76 15.93 1,000 400 0
01/10/2009
16.76
 35,130 17.57 17.57 16.76 0 0 0
30/09/2009
17.57
 87,500 17.73 17.73 16.92 0 0 0
29/09/2009
17.73
 42,210 17.09 17.73 16.44 0 100 0
28/09/2009
17.09
 167,000 16.28 17.09 16.28 0 3,200 0
25/09/2009
16.28
 31,200 15.64 16.28 15.09 0 0 0
24/09/2009
15.64
 9,760 15.96 16.28 15.22 0 0 0
23/09/2009
15.96
 24,430 16.76 16.76 15.96 0 0 0
22/09/2009
16.76
 72,490 16.76 17.41 16.76 150 600 0
21/09/2009
16.76
 150,600 16.02 16.76 16.44 2,000 0 0
18/09/2009
16.02
 91,980 15.28 16.02 15.31 11,000 0 0
17/09/2009
15.28
 8,040 15.15 15.31 14.99 0 0 0
16/09/2009
15.15
 4,660 15.31 15.31 15.15 1,000 0 0
15/09/2009
15.31
 12,020 15.31 15.47 14.83 100 0 0
14/09/2009
15.31
 11,760 14.99 15.31 15.05 20 0 0
11/09/2009
14.99
 36,440 14.99 15.22 14.83 0 0 0
10/09/2009
14.99
 5,930 15.15 15.15 14.51 0 0 0
09/09/2009
15.15
 12,100 15.18 15.64 15.15 400 0 0
08/09/2009
15.18
 30,200 14.83 15.57 14.99 0 0 0
07/09/2009
14.83
 25,050 14.83 14.83 14.15 0 0 0
04/09/2009
14.83
 44,220 14.99 15.05 14.51 1,000 0 0
03/09/2009
14.99
 46,940 15.15 15.15 14.44 0 5,300 0
02/09/2009
15.15
 0 15.15 15.15 15.15 0 0 0
01/09/2009
15.15
 39,960 15.64 15.64 14.89 0 1,050 0
31/08/2009
15.64
 85,520 15.47 15.64 15.31 0 0 0
28/08/2009
15.47
 102,290 15.31 15.47 15.25 0 20 0
27/08/2009
15.31
 108,920 15.96 15.96 15.22 780 0 0
26/08/2009
15.96
 123,590 15.22 15.96 15.22 0 70 0
25/08/2009
15.22
 206,700 14.51 15.22 14.99 0 2,200 0
24/08/2009
14.51
 88,260 13.83 14.51 14.47 0 300 0
21/08/2009
13.83
 151,800 13.19 13.83 13.54 0 500 0
20/08/2009
13.19
 127,810 12.57 13.19 12.57 0 100 0
19/08/2009
12.57
 55,750 12.09 12.57 12.06 0 800 0
18/08/2009
12.09
 30,000 12.12 12.12 11.67 200 0 0
17/08/2009
12.12
 92,380 11.57 12.12 11.44 0 0 0
14/08/2009
11.57
 23,150 11.61 11.67 11.44 7,000 0 0
13/08/2009
11.61
 22,350 11.54 11.90 11.57 1,920 0 0
12/08/2009
11.54
 20,420 11.44 11.61 11.44 170 0 0
11/08/2009
11.44
 28,510 11.44 11.51 11.35 4,680 0 0
10/08/2009
11.44
 7,590 11.28 11.51 11.28 1,050 0 0
07/08/2009
11.28
 30,970 11.28 11.28 11.12 0 0 0
06/08/2009
11.28
 21,690 11.41 11.61 11.28 100 0 0
05/08/2009
11.41
 22,490 11.41 11.41 11.06 0 0 0
04/08/2009
11.41
 20,760 11.41 11.61 11.41 1,650 0 0
03/08/2009
11.41
 17,680 11.64 11.64 11.28 2,220 0 0
31/07/2009
11.64
 39,120 11.44 11.77 11.41 250 0 0
30/07/2009
11.44
 52,730 11.61 11.61 11.03 50 0 0
29/07/2009
11.61
 26,040 11.80 12.09 11.28 0 0 0
28/07/2009
11.80
 18,300 11.90 11.90 11.44 0 0 0
27/07/2009
11.90
 84,140 11.44 11.90 11.48 20,000 0 0
24/07/2009
11.44
 72,270 10.93 11.44 11.28 0 0 0
23/07/2009
10.93
 41,640 10.90 10.93 10.38 250 0 0
22/07/2009
10.90
 21,840 11.19 11.19 10.90 0 0 0
21/07/2009: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
21/07/2009
11.19
 61,580 10.72 11.22 10.67 400 0 0
20/07/2009
10.71
 70,580 11.13 11.13 10.62 3,000 0 0
17/07/2009
11.13
 39,310 11.26 11.26 11.06 0 0 0
16/07/2009
11.26
 78,560 11.08 11.40 11.06 0 0 0
15/07/2009
11.08
 116,460 11.08 11.38 11.08 4,100 0 0
14/07/2009
11.08
 188,670 11.17 11.38 10.83 26,060 0 0
13/07/2009
11.17
 23,890 11.40 11.40 11.17 4,100 0 0
10/07/2009
11.40
 82,580 11.63 11.63 11.10 27,000 0 0
09/07/2009
11.63
 32,500 11.40 11.74 11.40 0 0 0
08/07/2009
11.40
 65,100 11.51 11.51 10.94 9,940 0 0
07/07/2009
11.51
 74,640 11.35 11.63 11.35 0 0 0
06/07/2009
11.35
 41,720 10.83 11.35 11.28 0 0 0
03/07/2009
10.83
 89,520 10.67 10.90 10.26 0 0 0
02/07/2009
10.67
 61,600 10.40 10.71 10.49 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |