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)
15/07/2019
62.67
 4,960 62.31 62.67 61.60 120 730 -0.1
12/07/2019
62.31
 1,980 62.46 62.46 62.31 0 0 0
11/07/2019
62.46
 1,050 62.67 63.17 62.24 50 0 0.0
10/07/2019
62.67
 6,050 63.39 64.53 61.88 2,130 0 0.2
09/07/2019
63.39
 1,000 63.17 63.67 62.31 200 0 0.0
08/07/2019
63.17
 6,780 62.17 63.39 61.45 3,370 0 0.3
05/07/2019
62.17
 2,520 61.88 62.17 60.74 1,260 1,150 0.0
04/07/2019
61.88
 2,920 60.59 64.39 60.88 900 0 0.1
03/07/2019
60.59
 3,880 60.52 62.24 60.16 330 1,150 -0.1
02/07/2019
60.52
 1,620 61.60 62.31 59.09 650 0 0.1
01/07/2019
61.60
 530 62.96 62.96 60.88 250 0 0.0
28/06/2019
62.96
 3,100 62.89 64.18 58.59 2,350 300 0.2
27/06/2019
62.89
 1,870 64.39 64.39 61.31 730 0 0.1
26/06/2019
64.39
 860 63.60 64.82 63.60 860 0 0.1
25/06/2019
63.60
 260 63.75 63.75 60.95 220 0 0.0
24/06/2019
63.75
 790 62.53 64.03 60.67 590 0 0.1
21/06/2019
62.53
 2,280 62.03 63.03 60.52 20 0 0.0
20/06/2019
62.03
 1,950 61.95 64.89 61.95 190 0 0.0
19/06/2019
61.95
 2,900 66.47 66.47 61.95 840 0 0.1
18/06/2019
66.47
 80 66.47 66.47 66.47 80 0 0.0
17/06/2019
66.47
 780 65.18 69.69 65.18 770 0 0.1
14/06/2019
65.18
 80 64.46 65.18 64.89 80 0 0.0
13/06/2019
64.46
 50 65.11 65.11 63.75 30 0 0.0
12/06/2019
65.11
 0 65.11 65.11 65.11 0 0 0
11/06/2019
65.11
 470 64.46 65.18 63.10 130 0 0.0
10/06/2019
64.46
 210 65.18 65.18 63.03 40 170 -0.0
07/06/2019
65.18
 140 64.82 65.18 65.18 40 0 0.0
06/06/2019
64.82
 220 65.46 65.46 64.46 50 40 0.0
05/06/2019
65.46
 290 65.54 65.54 62.31 190 0 0.0
04/06/2019
65.54
 1,040 65.11 65.54 65.18 1,040 0 0.1
03/06/2019
65.11
 0 65.11 65.11 65.11 0 0 0
31/05/2019
65.11
 1,850 65.68 66.40 64.18 1,590 10 0.1
30/05/2019
65.68
 130 65.68 65.68 65.68 20 0 0.0
29/05/2019
65.68
 130 65.68 65.68 65.68 130 0 0.0
28/05/2019
65.68
 5,330 63.75 65.75 63.75 5,270 10 0.5
27/05/2019
63.75
 5,130 66.11 66.61 63.75 4,940 0 0.4
24/05/2019
66.11
 720 66.97 66.97 63.75 630 460 0.0
23/05/2019
66.97
 910 65.18 66.97 64.75 760 0 0.1
22/05/2019
65.18
 7,140 65.46 65.46 63.75 6,900 0 0.6
21/05/2019
65.46
 270 64.18 65.46 65.46 270 0 0.0
20/05/2019
64.18
 1,750 65.39 66.40 64.18 120 0 0.0
17/05/2019
65.39
 690 65.89 65.89 63.75 230 0 0.0
16/05/2019
65.89
 220 65.46 67.76 65.61 210 0 0.0
15/05/2019
65.46
 210 62.31 65.46 65.03 210 0 0.0
14/05/2019
62.31
 2,780 66.32 66.83 62.31 1,740 1,110 0.1
13/05/2019
66.32
 520 66.18 66.40 64.46 490 0 0.0
10/05/2019
66.18
 310 64.53 66.18 64.53 100 190 -0.0
09/05/2019
64.53
 2,170 67.90 67.90 64.46 670 0 0.1
08/05/2019
67.90
 90 67.61 67.90 67.90 90 0 0.0
07/05/2019
67.61
 50 66.61 70.91 64.53 40 0 0.0
06/05/2019
66.61
 2,180 67.33 67.33 64.46 1,020 10 0.1
03/05/2019
67.33
 480 68.04 70.91 66.25 170 10 0.0
02/05/2019
68.04
 40 69.98 71.62 66.68 30 0 0.0
26/04/2019
69.98
 470 70.69 70.69 68.04 310 0 0.0
25/04/2019
70.69
 1,770 69.40 71.62 68.76 1,560 0 0.2
24/04/2019
69.40
 1,180 69.40 69.83 65.18 1,160 0 0.1
23/04/2019
69.40
 100 67.68 69.48 69.40 40 0 0.0
22/04/2019
67.68
 1,130 68.76 70.91 67.68 110 0 0.0
19/04/2019
68.76
 1,570 70.91 70.91 66.04 1,460 0 0.1
18/04/2019
70.91
 80 70.12 70.91 70.91 80 20 0.0
17/04/2019
70.12
 170 70.05 71.62 65.54 120 0 0.0
16/04/2019
70.05
 610 67.97 72.70 65.18 350 0 0.0
12/04/2019
67.97
 24,100 66.61 70.55 67.33 24,100 0 2.3
11/04/2019
66.61
 41,110 69.12 69.12 66.54 41,090 14,420 2.5
10/04/2019
69.12
 270 64.96 69.12 64.46 270 0 0.0
09/04/2019
64.96
 8,180 60.95 65.11 63.03 4,150 880 0.3
08/04/2019
60.95
 3,970 65.39 65.39 60.95 3,150 0 0.3
05/04/2019
65.39
 170 65.68 65.68 64.10 50 0 0.0
04/04/2019
65.68
 90 65.89 65.89 64.46 80 0 0.0
03/04/2019
65.89
 210 66.61 66.61 63.03 100 0 0.0
02/04/2019
66.61
 2,030 64.82 67.25 66.54 20 0 0.0
01/04/2019
64.82
 4,190 67.97 71.27 64.46 160 0 0.0
29/03/2019
67.97
 310 73.06 73.06 67.97 10 10 0
28/03/2019
73.06
 460 68.69 73.06 68.40 460 0 0.0
27/03/2019
68.69
 1,690 64.46 68.76 64.46 1,540 0 0.1
26/03/2019
64.46
 170 64.46 64.46 64.25 170 0 0.0
25/03/2019
64.46
 3,230 65.03 65.03 63.03 3,150 490 0.2
22/03/2019
65.03
 4,570 65.18 65.18 63.75 3,920 350 0.3
21/03/2019
65.18
 31,130 65.18 65.18 64.46 70 0 0.0
20/03/2019
65.18
 1,570 65.89 65.89 64.46 700 0 0.1
19/03/2019
65.89
 5,130 65.89 65.89 64.46 4,260 4,000 0.0
18/03/2019
65.89
 70 66.18 66.18 65.54 10 0 0.0
15/03/2019
66.18
 160 66.25 66.25 65.39 20 0 0.0
14/03/2019
66.25
 530 65.39 66.25 65.18 160 70 0.0
13/03/2019
65.39
 440 65.75 65.82 64.46 290 0 0.0
12/03/2019
65.75
 480 65.54 65.82 64.46 400 0 0.0
11/03/2019
65.54
 330 65.89 66.54 64.53 130 0 0.0
08/03/2019
65.89
 1,290 65.82 66.25 64.46 750 0 0.1
07/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
07/03/2019
65.82
 550 64.82 65.89 64.46 400 0 0.0
06/03/2019
64.82
 100 65.45 65.45 64.19 30 0 0.0
05/03/2019
65.45
 570 65.52 66.93 64.26 310 0 0.0
04/03/2019
65.52
 820 65.52 67.57 64.11 300 370 -0.0
01/03/2019
65.52
 740 67.29 67.29 65.38 0 0 0
28/02/2019
67.29
 2,610 63.27 67.57 63.20 1,460 1,110 0.0
27/02/2019
63.27
 5,460 63.34 63.34 62.00 4,120 2,000 0.2
26/02/2019
63.34
 3,870 62.71 63.41 62.00 2,330 1,000 0.1
25/02/2019
62.71
 3,950 63.34 63.34 62.64 2,010 0 0.2
22/02/2019
63.34
 5,170 62.71 63.34 62.71 4,030 3,000 0.1
21/02/2019
62.71
 6,010 63.41 63.97 61.65 4,710 3,920 0.1
20/02/2019
63.41
 1,250 63.97 63.97 62.21 1,090 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |