CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77
0.50
(0.65%)
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% 22,400 9,786 0.0
73.40
77
76.50
2 tháng
(2026-03-05) 		4.60 6.40% 42,500 686 -0.7
71
77
76.50
3 tháng
(2026-02-03) 		0.80 1.06% 70,900 -10,514 -1.5
71
77.50
76.50
6 tháng
(2025-11-05) 		-0.47 -0.62% 278,300 42,386 2.7
71
77.50
76.50
12 tháng
(2025-05-09) 		-2.83 -3.56% 527,500 73,186 5.1
71
81.70
76.50
24 tháng
(2024-05-14) 		8.88 13.13% 1,662,500 365,439 28.2
67.26
85.51
76.50
36 tháng
(2023-05-22) 		16.55 27.61% 3,348,800 317,639 25.9
57.47
85.51
76.50
60 tháng
(2021-05-31) 		17.10 28.79% 8,706,580 449,924 39.1
54.74
85.51
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2020
45.11
 2,020 45.11 45.47 44.40 180 1,290 -0.1
23/04/2020
45.11
 8,160 46.60 46.60 44.05 200 3,060 -0.2
22/04/2020
46.60
 11,560 47.60 47.60 46.18 150 5,160 -0.3
21/04/2020
47.60
 2,710 48.31 48.31 47.60 70 90 -0.0
20/04/2020
48.31
 3,190 49.59 49.59 48.31 0 0 0
17/04/2020
49.59
 13,230 48.31 49.73 47.88 30 0 0.0
16/04/2020
48.31
 2,550 49.73 49.73 46.32 30 300 -0.0
15/04/2020
49.73
 330 49.73 49.73 49.37 30 270 -0.0
14/04/2020
49.73
 510 49.73 50.72 48.81 40 0 0.0
13/04/2020
49.73
 350 49.37 49.73 49.37 0 250 -0.0
10/04/2020
49.37
 18,960 47.74 49.73 47.95 160 10,860 -0.7
09/04/2020
47.74
 4,750 49.73 49.73 47.74 70 1,900 -0.1
08/04/2020
49.73
 2,780 52.93 52.93 49.44 0 2,770 -0.2
07/04/2020
52.93
 280 49.73 53.07 52.22 150 0 0.0
06/04/2020
49.73
 46,260 49.66 53.07 49.52 33,220 27,220 0.4
03/04/2020
49.66
 3,540 50.44 53.28 49.66 10 2,230 -0.2
01/04/2020
50.44
 190 52.22 54.70 50.44 20 0 0.0
31/03/2020
52.22
 480 56.12 56.12 52.22 410 0 0.0
30/03/2020
56.12
 150 56.12 56.12 56.12 150 0 0.0
27/03/2020
56.12
 240 52.78 56.12 53.28 240 0 0.0
26/03/2020
52.78
 40 56.69 56.69 52.78 0 0 0
25/03/2020
56.69
 240 56.69 56.69 56.69 200 0 0.0
24/03/2020
56.69
 250 56.69 56.69 56.69 250 0 0.0
23/03/2020
56.69
 210 53.85 56.69 56.69 210 0 0.0
20/03/2020
53.85
 2,310 54.28 54.28 50.51 370 1,940 -0.1
19/03/2020
54.28
 220 53.99 55.55 52.57 310 0 0.0
18/03/2020
53.99
 320 54.63 57.76 53.99 310 0 0.0
17/03/2020
54.63
 80 56.55 56.55 54.63 60 0 0.0
16/03/2020
56.55
 560 55.13 57.90 51.29 350 0 0.0
13/03/2020
55.13
 570 59.25 59.25 55.13 0 0 0
12/03/2020
59.25
 2,440 59.39 59.67 55.27 20 2,400 -0.2
11/03/2020
59.39
 980 60.24 60.24 56.83 220 0 0.0
10/03/2020
60.24
 290 60.24 60.95 57.19 240 50 0.0
09/03/2020
60.24
 380 61.59 61.59 58.96 370 0 0.0
06/03/2020
61.59
 530 62.52 62.52 58.96 240 0 0.0
05/03/2020
62.52
 350 61.10 62.52 61.10 340 0 0.0
04/03/2020
61.10
 2,170 61.02 63.01 58.96 440 1,560 -0.1
03/03/2020
61.02
 910 59.60 61.02 59.32 880 620 0.0
02/03/2020
59.60
 590 60.38 60.38 59.60 550 530 0.0
28/02/2020
60.38
 470 61.10 65.22 57.76 450 0 0.0
27/02/2020
61.10
 220 61.10 61.10 61.10 220 0 0.0
26/02/2020
61.10
 1,420 59.67 61.10 58.96 1,240 1,180 0.0
25/02/2020
59.67
 380 61.02 63.23 57.54 270 140 0.0
24/02/2020
61.02
 600 61.73 61.73 59.67 190 340 -0.0
21/02/2020
61.73
 520 61.73 61.73 60.38 20 0 0.0
20/02/2020
61.73
 110 61.81 61.81 60.38 10 0 0.0
19/02/2020
61.81
 70 61.81 61.81 61.81 70 0 0.0
18/02/2020
61.81
 90 62.52 62.52 59.75 50 0 0.0
17/02/2020
62.52
 210 63.72 63.72 61.10 200 10 0.0
14/02/2020
63.72
 210 61.73 63.72 61.81 210 0 0.0
13/02/2020
61.73
 110 62.16 62.16 60.17 50 0 0.0
12/02/2020
62.16
 0 62.16 62.16 62.16 0 0 0
11/02/2020
62.16
 380 63.94 63.94 60.74 340 0 0.0
10/02/2020
63.94
 560 61.38 63.94 59.67 530 0 0.0
07/02/2020
61.38
 1,040 61.38 61.38 57.12 100 940 -0.1
06/02/2020
61.38
 1,130 59.75 62.52 59.75 130 0 0.0
05/02/2020
59.75
 720 63.87 63.87 59.75 60 570 -0.0
04/02/2020
63.87
 130 59.82 63.94 63.87 130 0 0.0
03/02/2020
59.82
 150 63.58 63.58 59.18 40 0 0.0
31/01/2020
63.58
 1,600 63.58 63.58 63.58 1,600 0 0.1
30/01/2020
63.58
 90 61.81 63.58 59.82 80 0 0.0
22/01/2020
61.81
 250 60.03 61.81 61.81 120 0 0.0
21/01/2020
60.03
 240 59.60 61.10 60.03 130 0 0.0
20/01/2020
59.60
 860 63.01 63.01 59.60 770 0 0.1
17/01/2020
63.01
 320 63.01 63.01 63.01 320 0 0.0
16/01/2020
63.01
 90 58.96 63.08 63.01 90 0 0.0
15/01/2020
58.96
 1,560 61.81 63.08 58.96 10 1,380 -0.1
14/01/2020
61.81
 2,410 61.81 63.23 61.81 2,410 0 0.2
13/01/2020
61.81
 670 61.81 65.22 61.10 20 30 -0.0
10/01/2020
61.81
 610 66.07 66.07 61.45 390 0 0.0
09/01/2020
66.07
 590 61.95 66.28 62.09 590 0 0.1
08/01/2020
61.95
 170 60.38 61.95 61.10 170 0 0.0
07/01/2020
60.38
 550 63.23 63.23 59.67 40 0 0.0
06/01/2020
63.23
 290 63.23 63.23 63.23 250 0 0.0
03/01/2020
63.23
 220 63.23 63.23 63.23 220 0 0.0
02/01/2020
63.23
 760 63.94 63.94 59.67 350 0 0.0
31/12/2019
63.94
 3,280 63.08 63.94 61.10 3,270 230 0.3
30/12/2019
63.08
 420 63.08 63.08 63.08 420 0 0.0
27/12/2019
63.08
 4,380 60.03 63.58 58.32 4,290 200 0.3
26/12/2019
60.03
 50 59.67 63.23 60.03 40 0 0.0
25/12/2019
59.67
 1,160 61.10 61.10 58.61 720 0 0.1
24/12/2019
61.10
 340 60.17 61.10 60.17 340 20 0.0
23/12/2019
60.17
 360 60.24 60.24 58.40 310 90 0.0
20/12/2019
60.24
 5,490 60.38 60.38 59.67 180 30 0.0
19/12/2019
60.38
 1,310 59.60 63.23 59.53 1,280 0 0.1
18/12/2019
59.60
 30 59.67 59.67 59.60 10 0 0.0
17/12/2019
59.67
 2,210 61.10 61.10 58.25 20 1,010 -0.1
16/12/2019
61.10
 190 60.38 63.94 61.10 180 0 0.0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2019
60.38
 410 59.32 60.38 57.26 270 150 0.0
12/12/2019
59.32
 0 59.32 59.32 59.32 0 0 0
11/12/2019
59.32
 300 58.97 62.95 59.32 280 0 0.0
10/12/2019
58.97
 380 58.97 58.97 58.76 240 30 0.0
09/12/2019
58.97
 0 58.97 58.97 58.97 0 0 0
06/12/2019
58.97
 530 59.11 59.11 58.90 530 180 0.0
05/12/2019
59.11
 280 58.20 59.11 59.11 280 0 0.0
04/12/2019
58.20
 370 62.46 62.46 58.20 210 170 0.0
03/12/2019
62.46
 30 59.25 62.46 60.85 30 0 0.0
02/12/2019
59.25
 1,290 60.71 60.71 56.60 40 0 0.0
29/11/2019
60.71
 780 61.69 61.69 57.43 740 0 0.1
28/11/2019
61.69
 2,050 58.62 62.46 58.55 2,030 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |