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)
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
19/12/2018
61.78
 1,930 63.02 63.02 61.10 30 1,320 -0.1
18/12/2018
63.02
 610 63.09 63.09 61.78 210 0 0.0
17/12/2018
63.09
 1,800 63.50 63.50 62.47 400 0 0.0
14/12/2018
63.50
 2,350 65.42 65.42 63.16 430 1,650 -0.1
13/12/2018
65.42
 320 65.90 65.90 63.84 300 0 0.0
12/12/2018
65.90
 1,160 66.52 66.52 63.23 100 910 -0.1
11/12/2018
66.52
 6,850 67.83 67.83 63.09 230 6,470 -0.6
10/12/2018
67.83
 430 68.51 68.51 66.66 50 10 0.0
07/12/2018
68.51
 20 68.65 68.65 68.51 0 0 0
06/12/2018
68.65
 50 68.65 68.65 68.65 30 50 -0.0
05/12/2018
68.65
 360 68.31 68.65 66.59 160 0 0.0
04/12/2018
68.31
 1,220 68.65 68.65 67.28 820 920 -0.0
03/12/2018
68.65
 620 68.58 68.65 68.58 420 0 0.0
30/11/2018
68.58
 3,470 67.96 72.70 68.58 3,290 0 0.3
29/11/2018
67.96
 410 66.66 68.65 67.28 60 320 -0.0
28/11/2018
66.66
 20 68.65 68.65 66.66 0 0 0
27/11/2018
68.65
 130 68.51 68.65 67.34 90 10 0.0
26/11/2018
68.51
 320 69.88 69.88 67.28 290 0 0.0
23/11/2018
69.88
 20 69.88 69.88 69.88 0 0 0
22/11/2018
69.88
 110 68.79 69.88 69.88 110 0 0.0
21/11/2018
68.79
 290 68.99 68.99 67.28 40 250 -0.0
20/11/2018
68.99
 50 68.99 68.99 68.99 50 0 0.0
19/11/2018
68.99
 310 70.64 70.64 67.96 210 0 0.0
16/11/2018
70.64
 80 70.64 70.64 70.64 80 0 0.0
15/11/2018
70.64
 910 68.65 70.64 66.93 550 160 0.0
14/11/2018
68.65
 110 67.28 70.71 68.65 10 0 0.0
13/11/2018
67.28
 180 70.71 70.71 67.28 130 10 0.0
12/11/2018
70.71
 570 70.71 70.71 68.65 250 500 -0.0
09/11/2018
70.71
 70 70.71 70.71 68.03 60 10 0.0
08/11/2018
70.71
 80 70.71 70.71 70.71 80 0 0.0
07/11/2018
70.71
 310 71.74 71.74 70.71 30 0 0.0
06/11/2018
71.74
 70 71.74 71.74 71.74 50 0 0.0
05/11/2018
71.74
 30 71.74 71.74 71.74 30 0 0.0
02/11/2018
71.74
 160 69.88 71.74 71.40 160 10 0.0
01/11/2018
69.88
 10 69.88 69.88 69.88 10 0 0.0
31/10/2018
69.88
 560 71.40 71.40 67.28 60 0 0.0
30/10/2018
71.40
 2,120 72.77 72.77 67.96 1,510 200 0.1
29/10/2018
72.77
 220 68.65 72.77 72.77 220 0 0.0
26/10/2018
68.65
 3,170 68.65 73.11 66.66 270 0 0.0
25/10/2018
68.65
 90 68.65 68.65 68.65 80 0 0.0
24/10/2018
68.65
 70 68.65 68.65 66.45 20 0 0.0
23/10/2018
68.65
 10 68.65 68.65 68.65 0 0 0
22/10/2018
68.65
 5,440 69.68 69.68 68.65 5,300 0 0.5
19/10/2018
69.68
 0 69.68 69.68 69.68 0 0 0
18/10/2018
69.68
 80 69.68 69.68 68.79 30 0 0.0
17/10/2018
69.68
 2,310 70.37 70.37 68.65 150 2,000 -0.2
16/10/2018
70.37
 150 68.65 70.37 69.34 150 0 0.0
15/10/2018
68.65
 1,880 69.54 69.54 68.58 1,880 1,830 0.0
12/10/2018
69.54
 130 69.54 69.54 69.54 130 0 0.0
11/10/2018
69.54
 1,230 69.61 69.61 67.96 430 0 0.0
10/10/2018
69.61
 790 68.72 70.02 67.28 190 0 0.0
09/10/2018
68.72
 530 69.20 69.20 67.28 20 0 0.0
08/10/2018
69.20
 10 69.20 69.20 69.20 0 0 0
05/10/2018
69.20
 560 70.64 70.64 67.96 110 0 0.0
04/10/2018
70.64
 1,760 69.27 70.64 67.28 1,120 0 0.1
03/10/2018
69.27
 260 69.27 69.27 69.27 260 0 0.0
02/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/10/2018
69.27
 1,160 69.25 69.27 68.65 710 0 0.1
01/10/2018
69.25
 1,880 69.78 69.78 66.86 810 0 0.1
28/09/2018
69.78
 5,140 67.46 70.44 65.66 1,180 0 0.1
27/09/2018
67.46
 6,640 66.86 69.84 65.66 200 0 0.0
26/09/2018
66.86
 6,390 67.93 71.63 66.86 2,840 0 0.3
25/09/2018
67.93
 7,140 67.40 68.05 63.87 0 0 0
24/09/2018
67.40
 2,580 67.93 68.65 66.86 30 10 0.0
21/09/2018
67.93
 1,220 67.93 68.05 67.87 600 0 0.1
20/09/2018
67.93
 2,950 67.93 69.84 67.57 220 0 0.0
19/09/2018
67.93
 5,130 68.05 68.65 67.93 20 510 -0.1
18/09/2018
68.05
 4,380 68.65 71.63 68.05 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |