CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77
0.50
(0.65%)
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
(2026-04-06) 		1.90 2.55% 22,400 9,786 0.0
73.40
77
76.50
2 tháng
(2026-03-05) 		4.60 6.40% 42,500 686 -0.7
71
77
76.50
3 tháng
(2026-02-03) 		0.80 1.06% 70,900 -10,514 -1.5
71
77.50
76.50
6 tháng
(2025-11-05) 		-0.47 -0.62% 278,300 42,386 2.7
71
77.50
76.50
12 tháng
(2025-05-09) 		-2.83 -3.56% 527,500 73,186 5.1
71
81.70
76.50
24 tháng
(2024-05-14) 		8.88 13.13% 1,662,500 365,439 28.2
67.26
85.51
76.50
36 tháng
(2023-05-22) 		16.55 27.61% 3,348,800 317,639 25.9
57.47
85.51
76.50
60 tháng
(2021-05-31) 		17.10 28.79% 8,706,580 449,924 39.1
54.74
85.51
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2019
61.76
 1,000 61.55 62.04 60.71 200 0 0.0
08/07/2019
61.55
 6,780 60.58 61.76 59.88 3,370 0 0.3
05/07/2019
60.58
 2,520 60.30 60.58 59.18 1,260 1,150 0.0
04/07/2019
60.30
 2,920 59.04 62.74 59.32 900 0 0.1
03/07/2019
59.04
 3,880 58.97 60.64 58.62 330 1,150 -0.1
02/07/2019
58.97
 1,620 60.02 60.71 57.57 650 0 0.1
01/07/2019
60.02
 530 61.34 61.34 59.32 250 0 0.0
28/06/2019
61.34
 3,100 61.27 62.53 57.09 2,350 300 0.2
27/06/2019
61.27
 1,870 62.74 62.74 59.74 730 0 0.1
26/06/2019
62.74
 860 61.97 63.16 61.97 860 0 0.1
25/06/2019
61.97
 260 62.11 62.11 59.39 220 0 0.0
24/06/2019
62.11
 790 60.92 62.39 59.11 590 0 0.1
21/06/2019
60.92
 2,280 60.44 61.41 58.97 20 0 0.0
20/06/2019
60.44
 1,950 60.37 63.23 60.37 190 0 0.0
19/06/2019
60.37
 2,900 64.76 64.76 60.37 840 0 0.1
18/06/2019
64.76
 80 64.76 64.76 64.76 80 0 0.0
17/06/2019
64.76
 780 63.51 67.90 63.51 770 0 0.1
14/06/2019
63.51
 80 62.81 63.51 63.23 80 0 0.0
13/06/2019
62.81
 50 63.44 63.44 62.11 30 0 0.0
12/06/2019
63.44
 0 63.44 63.44 63.44 0 0 0
11/06/2019
63.44
 470 62.81 63.51 61.48 130 0 0.0
10/06/2019
62.81
 210 63.51 63.51 61.41 40 170 -0.0
07/06/2019
63.51
 140 63.16 63.51 63.51 40 0 0.0
06/06/2019
63.16
 220 63.79 63.79 62.81 50 40 0.0
05/06/2019
63.79
 290 63.86 63.86 60.71 190 0 0.0
04/06/2019
63.86
 1,040 63.44 63.86 63.51 1,040 0 0.1
03/06/2019
63.44
 0 63.44 63.44 63.44 0 0 0
31/05/2019
63.44
 1,850 63.99 64.69 62.53 1,590 10 0.1
30/05/2019
63.99
 130 63.99 63.99 63.99 20 0 0.0
29/05/2019
63.99
 130 63.99 63.99 63.99 130 0 0.0
28/05/2019
63.99
 5,330 62.11 64.06 62.11 5,270 10 0.5
27/05/2019
62.11
 5,130 64.41 64.90 62.11 4,940 0 0.4
24/05/2019
64.41
 720 65.25 65.25 62.11 630 460 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |