CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

72
-1.40
(-1.91%)
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
(2026-05-20) 		-2.60 -3.42% 10,000 200 0
71.90
76
72
2 tháng
(2026-04-20) 		-2.30 -3.04% 26,300 3,100 0
71.90
77
72
3 tháng
(2026-03-23) 		2.40 3.38% 44,800 1,286 -0.8
71
77
72
6 tháng
(2025-12-22) 		-2.60 -3.42% 149,300 -1,314 -0.9
71
77.50
72
12 tháng
(2025-06-24) 		-6.50 -8.13% 493,400 82,886 5.8
71
81.32
72
24 tháng
(2024-07-01) 		3 4.26% 1,514,100 366,444 28.1
69.01
85.51
72
36 tháng
(2023-07-05) 		12.70 20.92% 2,906,400 527,139 40.0
59.82
85.51
72
60 tháng
(2021-07-15) 		13.24 22.01% 8,390,223 413,237 36.0
54.74
85.51
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |