CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

74.80
1.60
(2.19%)
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
(2026-02-11) 		-1.90 -2.51% 28,700 -9,500 -0.7
71.90
77.50
73.20
2 tháng
(2026-01-12) 		-1.81 -2.39% 73,600 -7,500 -0.5
71.90
77.50
73.20
3 tháng
(2025-12-15) 		-2.10 -2.76% 107,200 -3,300 -0.2
71.90
77.50
73.20
6 tháng
(2025-09-15) 		-5.02 -6.36% 331,300 85,000 6.8
71.90
80.87
73.20
12 tháng
(2025-03-18) 		-4.57 -5.82% 664,500 98,294 7.5
71.90
82.75
73.20
24 tháng
(2024-03-25) 		6.01 8.85% 1,777,100 411,153 32.4
67.26
85.51
73.20
36 tháng
(2023-03-29) 		14.04 23.45% 3,789,400 134,847 13.8
57.47
85.51
73.20
60 tháng
(2021-04-08) 		18.91 34.39% 9,034,340 393,834 35.7
54.24
85.51
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |