CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
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
(2025-11-05) 		-0.50 -0.63% 70,300 27,000 2.1
77.50
79
77.70
2 tháng
(2025-10-06) 		-1.50 -1.88% 140,700 75,800 6.0
77.50
83
77.70
3 tháng
(2025-09-08) 		-1.10 -1.38% 165,000 71,300 5.7
77.10
83
77.70
6 tháng
(2025-06-09) 		-3.01 -3.70% 280,700 68,600 5.5
77.10
83.46
77.70
12 tháng
(2024-12-10) 		3.48 4.64% 889,400 203,158 16.1
73.97
87.76
77.70
24 tháng
(2023-12-18) 		14.39 22.45% 1,876,300 441,653 34.5
63.18
87.76
77.70
36 tháng
(2022-12-21) 		17.94 29.63% 3,912,100 93,153 10.8
58.98
87.76
77.70
60 tháng
(2020-12-31) 		18.65 31.16% 9,480,819 393,875 35.7
54.44
87.76
77.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
46.66
 1,840 45.86 47.97 45.20 140 0 0.0
29/04/2020
45.86
 2,900 45.93 45.93 45.57 40 1,970 -0.1
28/04/2020
45.93
 1,960 45.93 45.93 45.57 10 880 -0.1
27/04/2020
45.93
 6,850 46.30 46.30 45.57 190 6,620 -0.4
24/04/2020
46.30
 2,020 46.30 46.66 45.57 180 1,290 -0.1
23/04/2020
46.30
 8,160 47.83 47.83 45.20 200 3,060 -0.2
22/04/2020
47.83
 11,560 48.85 48.85 47.39 150 5,160 -0.3
21/04/2020
48.85
 2,710 49.58 49.58 48.85 70 90 -0.0
20/04/2020
49.58
 3,190 50.89 50.89 49.58 0 0 0
17/04/2020
50.89
 13,230 49.58 51.04 49.14 30 0 0.0
16/04/2020
49.58
 2,550 51.04 51.04 47.54 30 300 -0.0
15/04/2020
51.04
 330 51.04 51.04 50.67 30 270 -0.0
14/04/2020
51.04
 510 51.04 52.06 50.09 40 0 0.0
13/04/2020
51.04
 350 50.67 51.04 50.67 0 250 -0.0
10/04/2020
50.67
 18,960 49.00 51.04 49.21 160 10,860 -0.7
09/04/2020
49.00
 4,750 51.04 51.04 49.00 70 1,900 -0.1
08/04/2020
51.04
 2,780 54.32 54.32 50.75 0 2,770 -0.2
07/04/2020
54.32
 280 51.04 54.46 53.59 150 0 0.0
06/04/2020
51.04
 46,260 50.96 54.46 50.82 33,220 27,220 0.4
03/04/2020
50.96
 3,540 51.77 54.68 50.96 10 2,230 -0.2
01/04/2020
51.77
 190 53.59 56.14 51.77 20 0 0.0
31/03/2020
53.59
 480 57.60 57.60 53.59 410 0 0.0
30/03/2020
57.60
 150 57.60 57.60 57.60 150 0 0.0
27/03/2020
57.60
 240 54.17 57.60 54.68 240 0 0.0
26/03/2020
54.17
 40 58.18 58.18 54.17 0 0 0
25/03/2020
58.18
 240 58.18 58.18 58.18 200 0 0.0
24/03/2020
58.18
 250 58.18 58.18 58.18 250 0 0.0
23/03/2020
58.18
 210 55.27 58.18 58.18 210 0 0.0
20/03/2020
55.27
 2,310 55.70 55.70 51.84 370 1,940 -0.1
19/03/2020
55.70
 220 55.41 57.02 53.95 310 0 0.0
18/03/2020
55.41
 320 56.07 59.28 55.41 310 0 0.0
17/03/2020
56.07
 80 58.04 58.04 56.07 60 0 0.0
16/03/2020
58.04
 560 56.58 59.42 52.64 350 0 0.0
13/03/2020
56.58
 570 60.81 60.81 56.58 0 0 0
12/03/2020
60.81
 2,440 60.95 61.24 56.72 20 2,400 -0.2
11/03/2020
60.95
 980 61.83 61.83 58.33 220 0 0.0
10/03/2020
61.83
 290 61.83 62.56 58.69 240 50 0.0
09/03/2020
61.83
 380 63.21 63.21 60.52 370 0 0.0
06/03/2020
63.21
 530 64.16 64.16 60.52 240 0 0.0
05/03/2020
64.16
 350 62.70 64.16 62.70 340 0 0.0
04/03/2020
62.70
 2,170 62.63 64.67 60.52 440 1,560 -0.1
03/03/2020
62.63
 910 61.17 62.63 60.88 880 620 0.0
02/03/2020
61.17
 590 61.97 61.97 61.17 550 530 0.0
28/02/2020
61.97
 470 62.70 66.93 59.28 450 0 0.0
27/02/2020
62.70
 220 62.70 62.70 62.70 220 0 0.0
26/02/2020
62.70
 1,420 61.24 62.70 60.52 1,240 1,180 0.0
25/02/2020
61.24
 380 62.63 64.89 59.06 270 140 0.0
24/02/2020
62.63
 600 63.36 63.36 61.24 190 340 -0.0
21/02/2020
63.36
 520 63.36 63.36 61.97 20 0 0.0
20/02/2020
63.36
 110 63.43 63.43 61.97 10 0 0.0
19/02/2020
63.43
 70 63.43 63.43 63.43 70 0 0.0
18/02/2020
63.43
 90 64.16 64.16 61.32 50 0 0.0
17/02/2020
64.16
 210 65.40 65.40 62.70 200 10 0.0
14/02/2020
65.40
 210 63.36 65.40 63.43 210 0 0.0
13/02/2020
63.36
 110 63.80 63.80 61.75 50 0 0.0
12/02/2020
63.80
 0 63.80 63.80 63.80 0 0 0
11/02/2020
63.80
 380 65.62 65.62 62.34 340 0 0.0
10/02/2020
65.62
 560 62.99 65.62 61.24 530 0 0.0
07/02/2020
62.99
 1,040 62.99 62.99 58.62 100 940 -0.1
06/02/2020
62.99
 1,130 61.32 64.16 61.32 130 0 0.0
05/02/2020
61.32
 720 65.55 65.55 61.32 60 570 -0.0
04/02/2020
65.55
 130 61.39 65.62 65.55 130 0 0.0
03/02/2020
61.39
 150 65.25 65.25 60.73 40 0 0.0
31/01/2020
65.25
 1,600 65.25 65.25 65.25 1,600 0 0.1
30/01/2020
65.25
 90 63.43 65.25 61.39 80 0 0.0
22/01/2020
63.43
 250 61.61 63.43 63.43 120 0 0.0
21/01/2020
61.61
 240 61.17 62.70 61.61 130 0 0.0
20/01/2020
61.17
 860 64.67 64.67 61.17 770 0 0.1
17/01/2020
64.67
 320 64.67 64.67 64.67 320 0 0.0
16/01/2020
64.67
 90 60.52 64.74 64.67 90 0 0.0
15/01/2020
60.52
 1,560 63.43 64.74 60.52 10 1,380 -0.1
14/01/2020
63.43
 2,410 63.43 64.89 63.43 2,410 0 0.2
13/01/2020
63.43
 670 63.43 66.93 62.70 20 30 -0.0
10/01/2020
63.43
 610 67.81 67.81 63.07 390 0 0.0
09/01/2020
67.81
 590 63.58 68.03 63.72 590 0 0.1
08/01/2020
63.58
 170 61.97 63.58 62.70 170 0 0.0
07/01/2020
61.97
 550 64.89 64.89 61.24 40 0 0.0
06/01/2020
64.89
 290 64.89 64.89 64.89 250 0 0.0
03/01/2020
64.89
 220 64.89 64.89 64.89 220 0 0.0
02/01/2020
64.89
 760 65.62 65.62 61.24 350 0 0.0
31/12/2019
65.62
 3,280 64.74 65.62 62.70 3,270 230 0.3
30/12/2019
64.74
 420 64.74 64.74 64.74 420 0 0.0
27/12/2019
64.74
 4,380 61.61 65.25 59.86 4,290 200 0.3
26/12/2019
61.61
 50 61.24 64.89 61.61 40 0 0.0
25/12/2019
61.24
 1,160 62.70 62.70 60.15 720 0 0.1
24/12/2019
62.70
 340 61.75 62.70 61.75 340 20 0.0
23/12/2019
61.75
 360 61.83 61.83 59.93 310 90 0.0
20/12/2019
61.83
 5,490 61.97 61.97 61.24 180 30 0.0
19/12/2019
61.97
 1,310 61.17 64.89 61.10 1,280 0 0.1
18/12/2019
61.17
 30 61.24 61.24 61.17 10 0 0.0
17/12/2019
61.24
 2,210 62.70 62.70 59.79 20 1,010 -0.1
16/12/2019
62.70
 190 61.97 65.62 62.70 180 0 0.0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2019
61.97
 410 60.88 61.97 58.77 270 150 0.0
12/12/2019
60.88
 0 60.88 60.88 60.88 0 0 0
11/12/2019
60.88
 300 60.52 64.60 60.88 280 0 0.0
10/12/2019
60.52
 380 60.52 60.52 60.31 240 30 0.0
09/12/2019
60.52
 0 60.52 60.52 60.52 0 0 0
06/12/2019
60.52
 530 60.67 60.67 60.45 530 180 0.0
05/12/2019
60.67
 280 59.73 60.67 60.67 280 0 0.0
04/12/2019
59.73
 370 64.10 64.10 59.73 210 170 0.0

Chính sách bảo mật | Điều khoản sử dụng |