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)
19/02/2019
63.97
 150 63.97 63.97 62.71 10 30 -0.0
18/02/2019
63.97
 1,880 64.11 64.11 61.37 1,290 0 0.1
15/02/2019
64.11
 2,820 65.88 65.88 62.00 830 0 0.1
14/02/2019
65.88
 50 65.24 65.88 65.88 50 0 0.0
13/02/2019
65.24
 50 65.31 65.31 65.24 50 0 0.0
12/02/2019
65.31
 300 66.23 66.23 62.07 80 0 0.0
11/02/2019
66.23
 1,420 62.71 66.93 62.71 100 710 -0.1
01/02/2019
62.71
 230 62.64 63.83 62.71 130 0 0.0
31/01/2019
62.64
 0 62.64 62.64 62.64 0 0 0
30/01/2019
62.64
 1,100 63.62 63.62 60.80 780 0 0.1
29/01/2019
63.62
 160 63.62 63.62 63.62 60 0 0.0
28/01/2019
63.62
 100 61.30 63.62 61.51 100 0 0.0
25/01/2019
61.30
 110 60.52 61.51 59.32 100 0 0.0
24/01/2019
60.52
 1,970 63.27 63.27 60.52 80 0 0.0
23/01/2019
63.27
 80 63.27 63.27 63.27 80 0 0.0
22/01/2019
63.27
 70 62.00 63.27 63.27 70 0 0.0
21/01/2019
62.00
 1,930 60.59 62.71 59.18 120 1,540 -0.1
18/01/2019
60.59
 70 61.79 62.71 60.59 60 0 0.0
17/01/2019
61.79
 1,870 61.65 61.86 60.80 110 10 0.0
16/01/2019
61.65
 800 63.20 63.20 61.01 560 0 0.0
15/01/2019
63.20
 180 62.64 63.76 60.66 170 70 0.0
14/01/2019
62.64
 660 62.99 63.90 59.89 430 310 0.0
11/01/2019
62.99
 700 62.56 63.06 59.32 120 0 0.0
10/01/2019
62.56
 120 58.76 62.56 61.30 120 0 0.0
09/01/2019
58.76
 430 60.94 63.27 58.76 60 370 -0.0
08/01/2019
60.94
 4,010 60.94 60.94 58.48 160 2,020 -0.2
07/01/2019
60.94
 2,740 62.64 66.09 60.94 80 1,650 -0.1
04/01/2019
62.64
 1,490 63.27 63.27 59.89 210 0 0.0
03/01/2019
63.27
 370 63.34 63.34 61.30 150 0 0.0
02/01/2019
63.34
 460 63.41 63.41 61.30 110 0 0.0
28/12/2018
63.41
 2,050 63.34 63.41 59.54 1,220 610 0.1
27/12/2018
63.34
 550 63.41 63.41 62.71 50 0 0.0
26/12/2018
63.41
 720 62.00 64.82 59.89 170 20 0.0
25/12/2018
62.00
 740 65.17 65.17 62.00 0 40 -0.0
24/12/2018
65.17
 1,440 62.56 65.17 62.42 410 460 -0.0
21/12/2018
62.56
 1,350 63.41 63.41 61.37 550 620 -0.0
20/12/2018
63.41
 270 63.41 63.41 62.71 30 10 0.0
19/12/2018
63.41
 1,930 64.68 64.68 62.71 30 1,320 -0.1
18/12/2018
64.68
 610 64.75 64.75 63.41 210 0 0.0
17/12/2018
64.75
 1,800 65.17 65.17 64.11 400 0 0.0
14/12/2018
65.17
 2,350 67.14 67.14 64.82 430 1,650 -0.1
13/12/2018
67.14
 320 67.64 67.64 65.52 300 0 0.0
12/12/2018
67.64
 1,160 68.27 68.27 64.89 100 910 -0.1
11/12/2018
68.27
 6,850 69.61 69.61 64.75 230 6,470 -0.6
10/12/2018
69.61
 430 70.31 70.31 68.41 50 10 0.0
07/12/2018
70.31
 20 70.46 70.46 70.31 0 0 0
06/12/2018
70.46
 50 70.46 70.46 70.46 30 50 -0.0
05/12/2018
70.46
 360 70.10 70.46 68.34 160 0 0.0
04/12/2018
70.10
 1,220 70.46 70.46 69.05 820 920 -0.0
03/12/2018
70.46
 620 70.39 70.46 70.39 420 0 0.0
30/11/2018
70.39
 3,470 69.75 74.61 70.39 3,290 0 0.3
29/11/2018
69.75
 410 68.41 70.46 69.05 60 320 -0.0
28/11/2018
68.41
 20 70.46 70.46 68.41 0 0 0
27/11/2018
70.46
 130 70.31 70.46 69.12 90 10 0.0
26/11/2018
70.31
 320 71.72 71.72 69.05 290 0 0.0
23/11/2018
71.72
 20 71.72 71.72 71.72 0 0 0
22/11/2018
71.72
 110 70.60 71.72 71.72 110 0 0.0
21/11/2018
70.60
 290 70.81 70.81 69.05 40 250 -0.0
20/11/2018
70.81
 50 70.81 70.81 70.81 50 0 0.0
19/11/2018
70.81
 310 72.50 72.50 69.75 210 0 0.0
16/11/2018
72.50
 80 72.50 72.50 72.50 80 0 0.0
15/11/2018
72.50
 910 70.46 72.50 68.69 550 160 0.0
14/11/2018
70.46
 110 69.05 72.57 70.46 10 0 0.0
13/11/2018
69.05
 180 72.57 72.57 69.05 130 10 0.0
12/11/2018
72.57
 570 72.57 72.57 70.46 250 500 -0.0
09/11/2018
72.57
 70 72.57 72.57 69.82 60 10 0.0
08/11/2018
72.57
 80 72.57 72.57 72.57 80 0 0.0
07/11/2018
72.57
 310 73.63 73.63 72.57 30 0 0.0
06/11/2018
73.63
 70 73.63 73.63 73.63 50 0 0.0
05/11/2018
73.63
 30 73.63 73.63 73.63 30 0 0.0
02/11/2018
73.63
 160 71.72 73.63 73.27 160 10 0.0
01/11/2018
71.72
 10 71.72 71.72 71.72 10 0 0.0
31/10/2018
71.72
 560 73.27 73.27 69.05 60 0 0.0
30/10/2018
73.27
 2,120 74.68 74.68 69.75 1,510 200 0.1
29/10/2018
74.68
 220 70.46 74.68 74.68 220 0 0.0
26/10/2018
70.46
 3,170 70.46 75.04 68.41 270 0 0.0
25/10/2018
70.46
 90 70.46 70.46 70.46 80 0 0.0
24/10/2018
70.46
 70 70.46 70.46 68.20 20 0 0.0
23/10/2018
70.46
 10 70.46 70.46 70.46 0 0 0
22/10/2018
70.46
 5,440 71.51 71.51 70.46 5,300 0 0.5
19/10/2018
71.51
 0 71.51 71.51 71.51 0 0 0
18/10/2018
71.51
 80 71.51 71.51 70.60 30 0 0.0
17/10/2018
71.51
 2,310 72.22 72.22 70.46 150 2,000 -0.2
16/10/2018
72.22
 150 70.46 72.22 71.16 150 0 0.0
15/10/2018
70.46
 1,880 71.37 71.37 70.39 1,880 1,830 0.0
12/10/2018
71.37
 130 71.37 71.37 71.37 130 0 0.0
11/10/2018
71.37
 1,230 71.44 71.44 69.75 430 0 0.0
10/10/2018
71.44
 790 70.53 71.86 69.05 190 0 0.0
09/10/2018
70.53
 530 71.02 71.02 69.05 20 0 0.0
08/10/2018
71.02
 10 71.02 71.02 71.02 0 0 0
05/10/2018
71.02
 560 72.50 72.50 69.75 110 0 0.0
04/10/2018
72.50
 1,760 71.09 72.50 69.05 1,120 0 0.1
03/10/2018
71.09
 260 71.09 71.09 71.09 260 0 0.0
02/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/10/2018
71.09
 1,160 71.07 71.09 70.46 710 0 0.1
01/10/2018
71.07
 1,880 71.62 71.62 68.62 810 0 0.1
28/09/2018
71.62
 5,140 69.23 72.29 67.39 1,180 0 0.1
27/09/2018
69.23
 6,640 68.62 71.68 67.39 200 0 0.0
26/09/2018
68.62
 6,390 69.72 73.52 68.62 2,840 0 0.3
25/09/2018
69.72
 7,140 69.17 69.84 65.55 0 0 0
24/09/2018
69.17
 2,580 69.72 70.46 68.62 30 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |