CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

74.30
1.10
(1.50%)
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)
23/05/2019
65.25
 910 63.51 65.25 63.09 760 0 0.1
22/05/2019
63.51
 7,140 63.79 63.79 62.11 6,900 0 0.6
21/05/2019
63.79
 270 62.53 63.79 63.79 270 0 0.0
20/05/2019
62.53
 1,750 63.72 64.69 62.53 120 0 0.0
17/05/2019
63.72
 690 64.20 64.20 62.11 230 0 0.0
16/05/2019
64.20
 220 63.79 66.02 63.92 210 0 0.0
15/05/2019
63.79
 210 60.71 63.79 63.37 210 0 0.0
14/05/2019
60.71
 2,780 64.62 65.11 60.71 1,740 1,110 0.1
13/05/2019
64.62
 520 64.48 64.69 62.81 490 0 0.0
10/05/2019
64.48
 310 62.88 64.48 62.88 100 190 -0.0
09/05/2019
62.88
 2,170 66.16 66.16 62.81 670 0 0.1
08/05/2019
66.16
 90 65.88 66.16 66.16 90 0 0.0
07/05/2019
65.88
 50 64.90 69.09 62.88 40 0 0.0
06/05/2019
64.90
 2,180 65.60 65.60 62.81 1,020 10 0.1
03/05/2019
65.60
 480 66.30 69.09 64.55 170 10 0.0
02/05/2019
66.30
 40 68.18 69.79 64.97 30 0 0.0
26/04/2019
68.18
 470 68.88 68.88 66.30 310 0 0.0
25/04/2019
68.88
 1,770 67.62 69.79 67.00 1,560 0 0.2
24/04/2019
67.62
 1,180 67.62 68.04 63.51 1,160 0 0.1
23/04/2019
67.62
 100 65.95 67.69 67.62 40 0 0.0
22/04/2019
65.95
 1,130 67.00 69.09 65.95 110 0 0.0
19/04/2019
67.00
 1,570 69.09 69.09 64.34 1,460 0 0.1
18/04/2019
69.09
 80 68.32 69.09 69.09 80 20 0.0
17/04/2019
68.32
 170 68.25 69.79 63.86 120 0 0.0
16/04/2019
68.25
 610 66.23 70.83 63.51 350 0 0.0
12/04/2019
66.23
 24,100 64.90 68.74 65.60 24,100 0 2.3
11/04/2019
64.90
 41,110 67.34 67.34 64.83 41,090 14,420 2.5
10/04/2019
67.34
 270 63.30 67.34 62.81 270 0 0.0
09/04/2019
63.30
 8,180 59.39 63.44 61.41 4,150 880 0.3
08/04/2019
59.39
 3,970 63.72 63.72 59.39 3,150 0 0.3
05/04/2019
63.72
 170 63.99 63.99 62.46 50 0 0.0
04/04/2019
63.99
 90 64.20 64.20 62.81 80 0 0.0
03/04/2019
64.20
 210 64.90 64.90 61.41 100 0 0.0
02/04/2019
64.90
 2,030 63.16 65.53 64.83 20 0 0.0
01/04/2019
63.16
 4,190 66.23 69.44 62.81 160 0 0.0
29/03/2019
66.23
 310 71.18 71.18 66.23 10 10 0
28/03/2019
71.18
 460 66.93 71.18 66.65 460 0 0.0
27/03/2019
66.93
 1,690 62.81 67.00 62.81 1,540 0 0.1
26/03/2019
62.81
 170 62.81 62.81 62.60 170 0 0.0
25/03/2019
62.81
 3,230 63.37 63.37 61.41 3,150 490 0.2
22/03/2019
63.37
 4,570 63.51 63.51 62.11 3,920 350 0.3
21/03/2019
63.51
 31,130 63.51 63.51 62.81 70 0 0.0
20/03/2019
63.51
 1,570 64.20 64.20 62.81 700 0 0.1
19/03/2019
64.20
 5,130 64.20 64.20 62.81 4,260 4,000 0.0
18/03/2019
64.20
 70 64.48 64.48 63.86 10 0 0.0
15/03/2019
64.48
 160 64.55 64.55 63.72 20 0 0.0
14/03/2019
64.55
 530 63.72 64.55 63.51 160 70 0.0
13/03/2019
63.72
 440 64.06 64.13 62.81 290 0 0.0
12/03/2019
64.06
 480 63.86 64.13 62.81 400 0 0.0
11/03/2019
63.86
 330 64.20 64.83 62.88 130 0 0.0
08/03/2019
64.20
 1,290 64.13 64.55 62.81 750 0 0.1
07/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
07/03/2019
64.13
 550 63.16 64.20 62.81 400 0 0.0
06/03/2019
63.16
 100 63.78 63.78 62.54 30 0 0.0
05/03/2019
63.78
 570 63.84 65.22 62.61 310 0 0.0
04/03/2019
63.84
 820 63.84 65.83 62.47 300 370 -0.0
01/03/2019
63.84
 740 65.56 65.56 63.71 0 0 0
28/02/2019
65.56
 2,610 61.65 65.83 61.58 1,460 1,110 0.0
27/02/2019
61.65
 5,460 61.72 61.72 60.41 4,120 2,000 0.2
26/02/2019
61.72
 3,870 61.10 61.78 60.41 2,330 1,000 0.1
25/02/2019
61.10
 3,950 61.72 61.72 61.03 2,010 0 0.2
22/02/2019
61.72
 5,170 61.10 61.72 61.10 4,030 3,000 0.1
21/02/2019
61.10
 6,010 61.78 62.33 60.07 4,710 3,920 0.1
20/02/2019
61.78
 1,250 62.33 62.33 60.62 1,090 0 0.1
19/02/2019
62.33
 150 62.33 62.33 61.10 10 30 -0.0
18/02/2019
62.33
 1,880 62.47 62.47 59.79 1,290 0 0.1
15/02/2019
62.47
 2,820 64.19 64.19 60.41 830 0 0.1
14/02/2019
64.19
 50 63.57 64.19 64.19 50 0 0.0
13/02/2019
63.57
 50 63.64 63.64 63.57 50 0 0.0
12/02/2019
63.64
 300 64.53 64.53 60.48 80 0 0.0
11/02/2019
64.53
 1,420 61.10 65.22 61.10 100 710 -0.1
01/02/2019
61.10
 230 61.03 62.20 61.10 130 0 0.0
31/01/2019
61.03
 0 61.03 61.03 61.03 0 0 0
30/01/2019
61.03
 1,100 61.99 61.99 59.24 780 0 0.1
29/01/2019
61.99
 160 61.99 61.99 61.99 60 0 0.0
28/01/2019
61.99
 100 59.72 61.99 59.93 100 0 0.0
25/01/2019
59.72
 110 58.97 59.93 57.80 100 0 0.0
24/01/2019
58.97
 1,970 61.65 61.65 58.97 80 0 0.0
23/01/2019
61.65
 80 61.65 61.65 61.65 80 0 0.0
22/01/2019
61.65
 70 60.41 61.65 61.65 70 0 0.0
21/01/2019
60.41
 1,930 59.04 61.10 57.67 120 1,540 -0.1
18/01/2019
59.04
 70 60.21 61.10 59.04 60 0 0.0
17/01/2019
60.21
 1,870 60.07 60.27 59.24 110 10 0.0
16/01/2019
60.07
 800 61.58 61.58 59.45 560 0 0.0
15/01/2019
61.58
 180 61.03 62.13 59.11 170 70 0.0
14/01/2019
61.03
 660 61.37 62.26 58.35 430 310 0.0
11/01/2019
61.37
 700 60.96 61.44 57.80 120 0 0.0
10/01/2019
60.96
 120 57.25 60.96 59.72 120 0 0.0
09/01/2019
57.25
 430 59.38 61.65 57.25 60 370 -0.0
08/01/2019
59.38
 4,010 59.38 59.38 56.98 160 2,020 -0.2
07/01/2019
59.38
 2,740 61.03 64.39 59.38 80 1,650 -0.1
04/01/2019
61.03
 1,490 61.65 61.65 58.35 210 0 0.0
03/01/2019
61.65
 370 61.72 61.72 59.72 150 0 0.0
02/01/2019
61.72
 460 61.78 61.78 59.72 110 0 0.0
28/12/2018
61.78
 2,050 61.72 61.78 58.01 1,220 610 0.1
27/12/2018
61.72
 550 61.78 61.78 61.10 50 0 0.0
26/12/2018
61.78
 720 60.41 63.16 58.35 170 20 0.0
25/12/2018
60.41
 740 63.50 63.50 60.41 0 40 -0.0
24/12/2018
63.50
 1,440 60.96 63.50 60.82 410 460 -0.0
21/12/2018
60.96
 1,350 61.78 61.78 59.79 550 620 -0.0
20/12/2018
61.78
 270 61.78 61.78 61.10 30 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |