CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

76.50
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
(2024-04-19) 		0.50 0.66% 88,700 797 0.1
74.50
76.50
76.50
2 tháng
(2024-03-19) 		2 2.68% 182,800 51,697 4.0
74.50
78.20
76.50
3 tháng
(2024-02-19) 		1.50 2% 278,400 71,997 5.5
73.50
78.20
76.50
6 tháng
(2023-11-20) 		7.50 10.87% 498,300 104,097 7.8
67.15
78.20
76.50
12 tháng
(2023-05-24) 		10.37 15.68% 1,706,700 -48,503 -2.3
63.48
78.20
76.50
24 tháng
(2022-05-30) 		-4.73 -5.82% 3,842,200 -179,189 -12.0
60.47
85.65
76.50
36 tháng
(2021-06-03) 		8.41 12.35% 7,000,610 61,082 9.0
60.47
85.65
76.50
60 tháng
(2019-06-14) 		6.35 9.05% 11,871,559 -504,093 -25.4
46.69
85.65
76.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
76.50
0
 1,800 76.50 76.50 74.80 100 605 -0.0
#2 16/05/2024
76.50
1.80
 13,200 74.70 76.50 74.70 0 99 -0.0
#3 15/05/2024
74.70
0
 3,400 74.20 75.20 74.20 2,200 1,800 0.0
#4 14/05/2024
74.70
0
 0 74.70 74.70 74.70 0 0 0
#5 13/05/2024
74.70
0.20
 17,700 74.90 75.60 74.50 200 6,000 -0.4
#6 10/05/2024
74.50
0
 2,000 75.30 75.30 74.50 0 1,000 -0.1
#7 09/05/2024
74.50
-0.60
 3,600 76.70 76.70 74.40 500 2,000 -0.1
#8 08/05/2024
75.10
0.10
 7,600 75 75.60 74.50 100 0 0.0
#9 07/05/2024
75
0
 9,700 74.60 75 74.50 1 0 0.0
#10 06/05/2024
75
0.20
 3,900 77 77 74.60 100 0 0.0
#11 03/05/2024
74.80
0
 300 74.70 74.80 74.70 0 0 0
#12 02/05/2024
74.80
-1
 4,300 75.70 75.80 74.80 0 500 -0.0
#13 26/04/2024
75.80
-0.20
 2,400 76 76 75 0 0 0
#14 25/04/2024
76
0
 0 76 76 76 0 0 0
#15 24/04/2024
76
-0.40
 900 76 76.40 76 0 100 -0.0
#16 23/04/2024
76.40
0
 15,800 76.40 77 76.40 13,700 4,100 0.7
#17 22/04/2024
76.40
0.40
 200 75.60 76.40 75.60 100 0 0.0
#18 19/04/2024
76
-1.90
 1,900 74.30 76 74.30 200 200 0.0
#19 17/04/2024
77.90
0.80
 100 77.90 77.90 77.90 0 100 -0.0
#20 16/04/2024
77.10
-0.30
 1,500 75.40 77.10 74.10 300 100 0.0
#21 15/04/2024
77.40
0
 5,600 77.40 77.70 76.40 1,900 0 0.1
#22 12/04/2024
77.40
-0.80
 700 78.10 78.10 77.40 300 0 0.0
#23 11/04/2024
78.20
2.20
 16,900 75.90 78.20 75.90 15,200 0 1.2
#24 10/04/2024
76
-0.40
 100 76 76 76 0 0 0
#25 09/04/2024
76.40
-0.10
 400 76.50 76.50 76.40 0 0 0
#26 08/04/2024
76.50
0
 3,500 76.50 76.90 76.50 2,000 0 0.2
#27 05/04/2024
76.50
-0.40
 4,100 77 77 76.30 2,600 400 0.2
#28 04/04/2024
76.90
-0.70
 600 76.60 76.90 76.50 0 0 0
#29 03/04/2024
77.60
0.50
 9,600 77 78 77 7,800 200 0.6
#30 02/04/2024
77.10
0.10
 6,000 77 77.20 76.80 5,000 200 0.4
#31 01/04/2024
77
1.40
 5,500 75.60 77 75.60 2,300 1,300 0.1
#32 29/03/2024
75.60
0.10
 9,800 75.50 76.50 75.50 7,400 0 0.6
#33 28/03/2024
75.50
0
 0 75.50 75.50 75.50 0 0 0
#34 27/03/2024
75.50
0.10
 5,100 75.60 76.20 75.50 600 300 0.0
#35 26/03/2024
75.40
0.40
 8,100 75 75.80 75 2,200 0 0.2
#36 25/03/2024
75
-0.70
 2,300 75.70 77.10 74.70 100 100 -0.0
#37 22/03/2024
75.70
0.40
 6,500 75.30 76 75.30 4,700 0 0.4
#38 21/03/2024
75.30
0
 4,400 75.30 75.40 75.10 2,100 500 0.1
#39 20/03/2024
75.30
0.80
 300 74.50 75.30 74.50 0 0 0
#40 19/03/2024
74.50
-0.10
 3,000 74.60 74.60 74.10 700 1,100 -0.0
#41 18/03/2024
74.60
-0.60
 24,800 75.20 75.20 74 14,200 5,400 0.7
#42 15/03/2024
75.20
0.20
 1,300 75 75.20 74.90 0 0 0
#43 14/03/2024
75
-0.50
 2,000 75.50 75.90 74.90 1,000 0 0.1
#44 13/03/2024
75.50
0.50
 800 75 75.50 75 200 0 0.0
#45 12/03/2024
75
0
 4,600 75 75.50 74.80 900 0 0.1
#46 11/03/2024
75
-1.80
 1,600 76.80 76.80 75 600 0 0.0
#47 08/03/2024
76.80
-0.20
 900 77 78.10 76.50 0 0 0
#48 07/03/2024
77
0
 2,400 77 78.30 76.90 1,100 600 0.0
#49 06/03/2024
77
1.10
 9,900 75.90 77.60 75.90 100 500 -0.0
#50 05/03/2024
75.90
1.80
 9,500 74.10 75.90 74.50 100 100 -0.0
#51 04/03/2024
74.10
0
 4,900 74.10 74.50 74.10 1,000 0 0.1
#52 01/03/2024
74.10
0.60
 9,500 73.50 74.20 73.50 3,000 0 0.2
#53 29/02/2024
73.50
-0.20
 100 73.70 73.70 73.50 100 0 0.0
#54 28/02/2024
73.70
0.20
 5,000 73.50 74.20 72.40 3,100 900 0.2
#55 27/02/2024
73.50
-1
 1,300 74.50 74.50 73.50 0 0 0
#56 26/02/2024
74.50
0
 0 74.50 74.50 74.50 0 0 0
#57 23/02/2024
74.50
-0.40
 1,900 74.90 75.20 74 1,100 500 0.0
#58 22/02/2024
74.90
0
 200 74.90 74.90 74.90 100 0 0.0
#59 21/02/2024
74.90
-0.10
 700 75 75 74 300 0 0.0
#60 20/02/2024
75
0
 6,100 75 75.20 74.10 2,000 1,000 0.1
#61 19/02/2024
75
1.40
 8,100 73.60 75 73.60 600 200 0.0
#62 16/02/2024
73.60
0.10
 13,500 73.50 74.10 73.50 6,000 0 0.4
#63 15/02/2024
73.50
0.60
 28,200 72.90 73.50 72.30 9,000 7,300 0.1
#64 07/02/2024
72.90
0.10
 11,600 72.80 73 72.40 4,600 5,100 -0.0
#65 06/02/2024
72.80
-0.20
 5,800 73 74.30 72.80 400 1,000 -0.0
#66 05/02/2024
73
-1.70
 2,900 74.70 74.70 72.70 1,200 0 0.1
#67 02/02/2024
74.70
0.30
 2,500 74.40 74.90 74.50 0 1,000 -0.1
#68 01/02/2024
74.40
1.20
 3,900 73.20 74.50 73.30 200 800 -0.0
#69 31/01/2024
73.20
1.10
 6,200 72.10 75.50 73.10 0 0 0
#70 30/01/2024
72.10
-0.10
 10,100 72.20 73 72.10 0 3,300 -0.2
#71 29/01/2024
72.20
0.90
 3,100 71.30 72.20 71 2,000 0 0.1
#72 26/01/2024
71.30
0
 0 71.30 71.30 71.30 0 0 0
#73 25/01/2024
71.30
0
 1,200 71.30 71.30 71 1,000 0 0.1
#74 24/01/2024
71.30
0.30
 300 71 71.30 71 0 100 -0.0
#75 23/01/2024
71
0
 900 71 71 71 900 0 0.1
#76 22/01/2024
71
0.30
 6,000 70.70 71 70.70 5,600 2,400 0.2
#77 19/01/2024
70.70
0.30
 3,000 70.40 70.70 70.10 300 0 0.0
#78 18/01/2024
70.40
0.90
 5,800 69.50 70.40 69.50 0 0 0
#79 17/01/2024
69.50
0.90
 500 68.60 69.50 68.10 100 100 -0.0
#80 16/01/2024
68.60
-0.40
 2,600 69 69 68 0 0 0
#81 15/01/2024
69
0.50
 1,800 68.50 69 68.50 100 100 -0
#82 12/01/2024
68.50
-0.40
 7,200 68.90 68.90 68.50 0 0 0
#83 11/01/2024
68.90
0.20
 1,700 68.70 68.90 68 0 0 0
#84 10/01/2024
68.70
-0.10
 1,800 68.80 68.80 68 400 300 0.0
#85 09/01/2024
68.80
-0.10
 5,300 68.90 69.40 68.80 600 0 0.0
#86 08/01/2024
68.90
-0.10
 1,800 69 69 68.90 0 300 -0.0
#87 05/01/2024
69
0.50
 10,600 68.50 69 67.10 0 0 0
#88 04/01/2024
68.50
-0.20
 800 68.70 68.70 68.50 0 0 0
#89 03/01/2024
68.70
-0.10
 4,500 68.80 68.80 68.70 1,300 0 0.1
#90 02/01/2024
68.80
0.70
 1,000 68.10 68.80 68 0 100 -0.0
#91 29/12/2023
68.10
0.10
 3,400 68 68.90 68.10 0 0 0
#92 28/12/2023
68
-0.20
 800 68.20 68.20 68 0 800 -0.1
#93 27/12/2023
68.20
-0.60
 1,100 68.80 68.80 68 100 1,000 -0.1
#94 26/12/2023
68.80
-0.70
 1,100 69.50 69.50 68.80 0 0 0
#95 25/12/2023
69.50
0.30
 300 69.20 69.50 69.50 0 0 0
#96 22/12/2023
69.20
0.20
 7,800 69 69.30 69.10 7,500 400 0.5
#97 21/12/2023
69
-0.80
 100 69.80 69.80 69 0 100 -0.0
#98 20/12/2023
69.80
0.80
 700 69 69.80 69 600 0 0.0
#99 19/12/2023
69
0
 4,500 69 70 68.90 600 0 0.0
#100 18/12/2023
69.00
0.68
 1,800 68.32 69.00 68.32 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc