CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

73.10
0
(0%)
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
(2026-02-23) 		-1.50 -1.98% 31,600 -8,500 -0.6
71.90
77.50
73.10
2 tháng
(2026-01-16) 		-2.20 -2.88% 59,900 -8,800 -0.6
71.90
77.50
73.10
3 tháng
(2025-12-17) 		-1.70 -2.24% 105,700 -3,800 -0.2
71.90
77.50
73.10
6 tháng
(2025-09-18) 		-4.14 -5.27% 334,800 85,200 6.8
71.90
80.87
73.10
12 tháng
(2025-03-24) 		-5.60 -7.01% 641,900 80,794 6.0
71.90
82.75
73.10
24 tháng
(2024-03-27) 		5.95 8.71% 1,771,400 409,153 32.3
67.26
85.51
73.10
36 tháng
(2023-04-03) 		12.30 19.84% 3,774,600 116,347 12.4
57.47
85.51
73.10
60 tháng
(2021-04-12) 		19.39 35.30% 9,015,611 403,734 36.4
54.24
85.51
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2018
68.65
 560 67.75 69.25 68.05 60 0 0.0
14/09/2018
67.75
 3,610 66.86 67.75 66.86 20 0 0.0
13/09/2018
66.86
 500 66.80 66.86 65.66 40 160 -0.0
12/09/2018
66.80
 100 66.80 66.80 66.80 90 0 0.0
11/09/2018
66.80
 580 66.86 66.86 66.74 520 400 0.0
10/09/2018
66.86
 20 67.99 67.99 66.86 10 0 0.0
07/09/2018
67.99
 10 67.99 67.99 67.99 10 0 0.0
06/09/2018
67.99
 20 66.26 67.99 67.99 20 0 0.0
05/09/2018
66.26
 70 66.80 66.80 66.26 20 0 0.0
04/09/2018
66.80
 70 69.78 69.78 65.66 10 10 -0
31/08/2018
69.78
 0 69.78 69.78 69.78 0 0 0
30/08/2018
69.78
 460 66.26 69.84 66.20 460 0 0.1
29/08/2018
66.26
 220 66.20 66.26 65.07 20 0 0.0
28/08/2018
66.20
 30 65.66 66.26 66.20 30 0 0.0
27/08/2018
65.66
 2,250 66.20 66.20 64.53 20 0 0.0
24/08/2018
66.20
 170 66.26 66.26 65.07 120 0 0.0
23/08/2018
66.26
 40 66.86 66.86 65.07 30 0 0.0
22/08/2018
66.86
 0 66.86 66.86 66.86 0 0 0
21/08/2018
66.86
 480 64.83 66.86 64.53 20 460 -0.0
20/08/2018
64.83
 520 66.86 66.86 64.83 30 10 0.0
17/08/2018
66.86
 30 66.86 66.86 66.86 0 20 -0.0
16/08/2018
66.86
 20 66.86 66.86 66.86 20 10 0.0
15/08/2018
66.86
 980 66.80 66.86 65.66 680 0 0.1
14/08/2018
66.80
 0 66.80 66.80 66.80 0 0 0
13/08/2018
66.80
 2,570 67.16 67.16 65.66 380 150 0.0
10/08/2018
67.16
 140 65.96 68.65 65.66 110 0 0.0
09/08/2018
65.96
 3,260 65.66 66.26 65.07 60 0 0.0
08/08/2018
65.66
 2,280 65.66 65.96 65.07 10 0 0.0
07/08/2018
65.66
 6,670 65.96 65.96 65.07 0 0 0
06/08/2018
65.96
 12,330 66.50 66.50 65.13 10 1,290 -0.1
03/08/2018
66.50
 260 65.66 66.80 65.66 30 210 -0.0

Chính sách bảo mật | Điều khoản sử dụng |