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)
02/11/2018
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
02/08/2018
65.66
 1,030 68.29 68.29 65.66 190 0 0.0
01/08/2018
68.29
 450 66.26 68.35 65.66 90 0 0.0
31/07/2018
66.26
 6,480 64.65 68.65 64.89 170 0 0.0
30/07/2018
64.65
 11,330 66.62 66.68 64.53 70 0 0.0
27/07/2018
66.62
 60 65.60 66.62 66.62 60 0 0.0
26/07/2018
65.60
 140 66.62 66.74 64.47 20 0 0.0
25/07/2018
66.62
 0 66.62 66.62 66.62 0 0 0
24/07/2018
66.62
 1,030 66.68 66.86 65.66 410 0 0.0
23/07/2018
66.68
 610 65.96 66.68 64.47 380 0 0.0
20/07/2018
65.96
 3,580 65.66 66.86 65.66 80 0 0.0
19/07/2018
65.66
 16,300 65.37 65.90 65.37 20 1,500 -0.2
18/07/2018
65.37
 1,780 65.55 65.55 63.58 140 0 0.0
17/07/2018
65.55
 260 65.66 65.66 63.58 240 0 0.0
16/07/2018
65.66
 0 65.66 65.66 65.66 0 0 0
13/07/2018
65.66
 1,780 65.07 65.66 63.58 150 110 0.0
12/07/2018
65.07
 900 64.47 65.55 63.16 370 800 -0.0
11/07/2018
64.47
 1,010 64.47 65.49 64.41 10 960 -0.1
10/07/2018
64.47
 2,050 64.47 65.66 64.47 50 2,000 -0.2
09/07/2018
64.47
 3,010 65.60 65.60 64.47 10 2,800 -0.3
06/07/2018
65.60
 1,210 65.66 65.66 62.14 170 40 0.0
05/07/2018
65.66
 0 65.66 65.66 65.66 0 0 0
04/07/2018
65.66
 2,500 65.66 65.90 65.66 0 0 0
03/07/2018
65.66
 370 66.02 66.02 63.87 150 330 -0.0
02/07/2018
66.02
 270 66.20 66.20 64.47 110 0 0.0
29/06/2018
66.20
 520 66.20 66.20 66.20 520 0 0.1
28/06/2018
66.20
 10 63.28 66.20 66.20 10 0 0.0
27/06/2018
63.28
 1,560 65.31 69.84 63.28 720 0 0.1
26/06/2018
65.31
 0 65.31 65.31 65.31 0 0 0
25/06/2018
65.31
 0 65.31 65.31 65.31 0 0 0
22/06/2018
65.31
 180 65.31 65.31 65.31 100 0 0.0
21/06/2018
65.31
 520 65.55 65.55 64.47 70 0 0.0
20/06/2018
65.55
 1,070 65.49 65.55 64.47 270 0 0.0
19/06/2018
65.49
 0 65.49 65.49 65.49 0 0 0
18/06/2018
65.49
 1,330 65.55 65.55 65.07 20 0 0.0
15/06/2018
65.55
 520 65.60 65.60 63.87 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |