CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

75.50
0.20
(0.27%)
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
(2025-12-29) 		0.08 0.11% 45,600 1,200 0.1
74.93
76.50
75.50
2 tháng
(2025-12-01) 		-1.09 -1.43% 144,900 24,200 1.9
74.93
77.07
75.50
3 tháng
(2025-10-30) 		-1.67 -2.17% 207,100 54,200 4.2
74.93
77.07
75.50
6 tháng
(2025-08-01) 		-4.50 -5.64% 355,200 90,000 7.2
74.93
80.87
75.50
12 tháng
(2025-02-03) 		-1.74 -2.26% 800,700 131,519 10.2
73.24
85.51
75.50
24 tháng
(2024-02-15) 		8.76 13.17% 1,884,000 453,953 35.6
66.54
85.51
75.50
36 tháng
(2023-02-13) 		14.93 24.72% 3,851,300 126,437 13.5
57.47
85.51
75.50
60 tháng
(2021-02-23) 		18.29 32.09% 9,143,759 393,625 35.7
54.24
85.51
75.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2019
58.62
 220 60.58 60.58 56.67 170 0 0.0
26/11/2019
60.58
 370 58.55 60.58 60.02 370 0 0.0
25/11/2019
58.55
 380 58.97 59.18 56.60 180 10 0.0
22/11/2019
58.97
 1,140 57.85 58.97 56.18 890 0 0.1
21/11/2019
57.85
 240 56.88 58.20 57.57 230 0 0.0
20/11/2019
56.88
 3,050 59.18 59.18 56.88 610 0 0.0
19/11/2019
59.18
 370 59.18 59.18 59.18 370 0 0.0
18/11/2019
59.18
 6,280 59.32 59.32 56.53 510 160 0.0
15/11/2019
59.32
 4,620 56.53 59.32 56.53 1,130 0 0.1
14/11/2019
56.53
 1,340 56.53 59.25 56.53 10 0 0.0
13/11/2019
56.53
 1,070 57.85 61.41 56.53 820 0 0.1
12/11/2019
57.85
 1,890 58.55 58.55 56.53 1,790 0 0.1
11/11/2019
58.55
 22,080 57.85 58.55 57.50 440 0 0.0
08/11/2019
57.85
 1,310 57.85 57.85 56.25 280 1,030 -0.1
07/11/2019
57.85
 120 59.32 59.32 56.53 40 0 0.0
06/11/2019
59.32
 540 56.18 59.32 57.57 540 0 0.0
05/11/2019
56.18
 450 58.27 58.27 56.18 0 0 0
04/11/2019
58.27
 850 59.25 59.25 56.04 630 0 0.1
01/11/2019
59.25
 620 59.32 60.16 57.02 510 0 0.0
31/10/2019
59.32
 420 59.32 59.32 59.32 370 0 0.0
30/10/2019
59.32
 1,450 60.71 60.71 56.53 1,030 0 0.1
29/10/2019
60.71
 2,110 57.02 60.85 55.83 1,720 300 0.1
28/10/2019
57.02
 690 56.32 57.99 56.18 140 0 0.0
25/10/2019
56.32
 3,730 57.85 57.92 56.18 10 0 0.0
24/10/2019
57.85
 380 58.55 58.55 57.85 370 0 0.0
23/10/2019
58.55
 4,720 58.62 58.62 55.83 3,460 0 0.3
22/10/2019
58.62
 180 58.62 58.62 58.62 180 0 0.0
21/10/2019
58.62
 170 58.62 58.62 58.62 170 0 0.0
18/10/2019
58.62
 8,190 57.09 58.62 55.83 5,530 2,900 0.2
17/10/2019
57.09
 30 59.32 59.32 57.09 20 0 0.0
16/10/2019
59.32
 210 59.32 59.32 59.32 210 0 0.0
15/10/2019
59.32
 450 57.57 59.32 58.62 450 0 0.0
14/10/2019
57.57
 410 58.27 58.27 56.04 10 0 0.0
11/10/2019
58.27
 1,950 57.85 58.48 56.04 1,450 0 0.1
10/10/2019
57.85
 220 58.55 58.55 56.04 120 0 0.0
09/10/2019
58.55
 320 57.92 58.55 58.55 210 0 0.0
08/10/2019
57.92
 4,510 58.90 58.90 55.83 380 0 0.0
07/10/2019
58.90
 840 57.16 60.71 55.83 790 0 0.1
04/10/2019
57.16
 1,120 57.16 57.16 55.83 210 0 0.0
03/10/2019
57.16
 400 57.23 59.81 56.88 350 0 0.0
02/10/2019
57.23
 230 57.23 57.23 56.25 110 0 0.0
01/10/2019
57.23
 120 57.23 57.23 56.53 80 40 0.0
30/09/2019
57.23
 5,430 57.85 61.41 55.83 5,060 0 0.4
27/09/2019
57.85
 320 58.62 62.11 57.85 200 100 0.0
26/09/2019
58.62
 170 58.62 58.62 58.62 170 0 0.0
25/09/2019
58.62
 1,450 57.57 58.97 57.23 450 0 0.0
24/09/2019
57.57
 390 57.57 57.85 57.57 240 0 0.0
23/09/2019
57.57
 670 58.90 58.90 55.83 270 0 0.0
20/09/2019
58.90
 2,700 58.90 58.90 57.50 2,690 0 0.2
19/09/2019
58.90
 1,250 55.69 58.97 55.69 580 70 0.0
18/09/2019
55.69
 340 59.32 59.32 55.69 130 0 0.0
17/09/2019
59.32
 5,610 58.55 59.32 55.13 2,450 2,590 -0.0
16/09/2019
58.55
 5,360 57.50 59.25 54.50 1,450 0 0.1
13/09/2019
57.50
 680 57.57 58.83 57.50 680 0 0.1
12/09/2019
57.57
 2,790 58.27 58.27 55.90 1,410 0 0.1
11/09/2019
58.27
 770 58.55 58.76 56.18 280 0 0.0
10/09/2019
58.55
 1,020 56.95 59.25 56.18 340 0 0.0
09/09/2019
56.95
 2,100 59.39 59.95 56.04 260 340 -0.0
06/09/2019
59.39
 360 60.99 61.41 59.32 10 0 0.0
05/09/2019
60.99
 20 60.99 60.99 60.99 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |