CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
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
(2025-11-05) 		-0.50 -0.63% 70,300 27,000 2.1
77.50
79
77.70
2 tháng
(2025-10-06) 		-1.50 -1.88% 140,700 75,800 6.0
77.50
83
77.70
3 tháng
(2025-09-08) 		-1.10 -1.38% 165,000 71,300 5.7
77.10
83
77.70
6 tháng
(2025-06-09) 		-3.01 -3.70% 280,700 68,600 5.5
77.10
83.46
77.70
12 tháng
(2024-12-10) 		3.48 4.64% 889,400 203,158 16.1
73.97
87.76
77.70
24 tháng
(2023-12-18) 		14.39 22.45% 1,876,300 441,653 34.5
63.18
87.76
77.70
36 tháng
(2022-12-21) 		17.94 29.63% 3,912,100 93,153 10.8
58.98
87.76
77.70
60 tháng
(2020-12-31) 		18.65 31.16% 9,480,819 393,875 35.7
54.44
87.76
77.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
68.31
 120 68.31 68.31 68.31 120 0 0.0
02/05/2018
68.31
 260 67.39 68.31 67.39 10 200 -0.0
27/04/2018
67.39
 7,110 67.39 68.56 67.39 1,110 0 0.1
26/04/2018
67.39
 2,800 67.39 68.62 64.70 2,500 0 0.3
24/04/2018
67.39
 510 67.39 68.31 67.39 510 0 0.1
23/04/2018
67.39
 1,390 67.39 68.62 67.39 590 1,200 -0.1
20/04/2018
67.39
 20,690 67.76 67.76 67.39 10 1,200 -0.1
19/04/2018
67.76
 9,100 67.82 67.82 66.78 160 0 0.0
18/04/2018
67.82
 1,150 67.88 67.88 67.39 150 0 0.0
17/04/2018
67.88
 1,010 67.70 69.11 63.10 90 710 -0.1
16/04/2018
67.70
 830 68.01 68.01 66.72 30 0 0.0
13/04/2018
68.01
 60 68.01 68.01 66.84 30 30 0
12/04/2018
68.01
 570 67.94 68.62 66.84 80 0 0.0
11/04/2018
67.94
 60 68.01 68.01 67.94 50 0 0.0
10/04/2018
68.01
 130 68.01 68.01 66.78 10 10 0
09/04/2018
68.01
 2,020 68.13 68.62 67.39 20 600 -0.1
06/04/2018
68.13
 0 68.13 68.13 68.13 0 0 0
05/04/2018
68.13
 3,030 67.39 68.13 66.78 40 0 0.0
04/04/2018
67.39
 5,410 68.01 68.62 67.39 450 1,260 -0.1
03/04/2018
68.01
 3,900 66.47 68.01 66.72 20 500 -0.1
02/04/2018
66.47
 9,290 66.41 68.86 66.47 60 1,340 -0.1
30/03/2018
66.41
 33,860 62.12 66.41 64.33 20 33,250 -3.6
29/03/2018
62.12
 14,960 66.78 69.78 62.12 80 8,520 -0.9
28/03/2018
66.78
 210 68.19 70.39 66.78 20 0 0.0
27/03/2018
68.19
 1,500 68.31 71.07 67.27 50 450 -0.0
26/03/2018
68.31
 2,830 68.92 68.92 67.52 10 2,660 -0.3
23/03/2018
68.92
 1,320 69.84 69.84 68.01 10 960 -0.1
22/03/2018
69.84
 7,750 69.84 69.84 67.45 60 6,350 -0.7
21/03/2018
69.84
 50 68.62 70.39 69.84 50 0 0.0
20/03/2018
68.62
 1,570 69.23 72.91 67.27 160 1,500 -0.1
19/03/2018
69.23
 760 69.23 69.23 68.62 760 0 0.1
16/03/2018
69.23
 120 69.17 69.78 68.01 20 0 0.0
15/03/2018
69.17
 1,730 69.48 69.48 67.39 50 0 0.0
14/03/2018
69.48
 90 69.23 69.48 69.48 90 0 0.0
13/03/2018
69.23
 260 69.23 69.23 68.01 130 0 0.0
12/03/2018
69.23
 410 69.84 69.84 68.01 210 0 0.0
09/03/2018
69.84
 960 69.54 71.07 67.39 50 600,000 -67.2
08/03/2018
69.54
 350 69.54 72.17 69.54 340 0 0.0
07/03/2018
69.54
 1,790 68.01 69.84 67.39 30 380 -0.0
06/03/2018
68.01
 4,230 68.92 68.92 67.39 170 10 0.0
05/03/2018
68.92
 7,130 68.01 70.46 67.39 2,480 30 0.3
02/03/2018
68.01
 3,580 69.23 69.23 66.78 940 110 0.1
01/03/2018
69.23
 1,300 71.56 71.56 67.09 250 180 0.0
28/02/2018
71.56
 4,020 67.94 72.66 67.27 630 1,000 -0.0
27/02/2018
67.94
 3,200 67.94 67.94 67.27 20 800 -0.1
26/02/2018
67.94
 960 67.39 68.01 66.84 20 500 -0.1
23/02/2018
67.39
 7,460 66.72 67.39 65.55 1,740 0 0.2
22/02/2018
66.72
 4,830 66.78 67.33 65.55 1,140 0 0.1
21/02/2018
66.78
 260 67.33 67.33 66.78 110 0 0.0
13/02/2018
67.33
 680 67.39 67.39 64.33 100 0 0.0
12/02/2018
67.39
 1,190 66.72 67.39 66.47 960 300 0.1
09/02/2018
66.72
 1,370 66.72 66.72 66.72 260 0 0.0
08/02/2018
66.72
 1,080 67.33 67.33 64.94 350 400 -0.0
07/02/2018
67.33
 280 67.39 67.39 66.78 30 0 0.0
06/02/2018
67.39
 2,060 68.50 68.50 64.94 40 0 0.0
05/02/2018
68.50
 2,580 67.33 69.54 64.94 170 0 0.0
02/02/2018
67.33
 1,380 65.25 69.23 65.31 300 0 0.0
01/02/2018
65.25
 4,470 69.84 69.84 65.25 1,220 3,030 -0.2
31/01/2018
69.84
 130 69.84 69.84 69.84 130 0 0.0
30/01/2018
69.84
 4,220 69.84 70.39 66.78 660 0 0.1
29/01/2018
69.84
 3,110 66.96 70.39 66.23 710 1,020 -0.0
26/01/2018
66.96
 3,430 70.09 70.09 66.78 1,260 2,180 -0.1
25/01/2018
70.09
 1,650 70.46 70.46 68.62 1,350 0 0.2
22/01/2018
70.46
 2,060 70.46 72.29 68.62 660 0 0.1
19/01/2018
70.46
 590 71.07 72.29 70.46 110 0 0.0
18/01/2018
71.07
 1,430 72.91 72.91 69.54 30 0 0.0
17/01/2018
72.91
 1,890 72.91 73.52 70.46 30 300 -0.0
16/01/2018
72.91
 2,180 71.99 76.58 72.29 810 0 0.1
15/01/2018
71.99
 18,010 67.39 72.11 68.62 110 0 0.0
12/01/2018
67.39
 1,290 64.64 68.56 64.64 80 0 0.0
11/01/2018
64.64
 1,320 65.49 66.11 64.64 420 0 0.0
10/01/2018
65.49
 4,790 64.39 65.49 64.39 620 200 0.0
09/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
09/01/2018
64.39
 1,250 65.25 67.33 64.39 380 20 0.0
08/01/2018
65.25
 60 64.64 66.46 64.04 30 0 0.0
05/01/2018
64.64
 970 64.64 65.25 64.64 710 0 0.1
04/01/2018
64.64
 3,670 65.25 66.40 63.13 610 0 0.1
03/01/2018
65.25
 1,030 65.25 65.25 64.64 10 220 -0.0
02/01/2018
65.25
 2,490 65.43 65.43 65.25 0 1,430 -0.2
29/12/2017
65.43
 840 65.25 65.55 62.59 530 200 0.0
28/12/2017
65.25
 180 65.85 66.34 61.62 70 0 0.0
27/12/2017
65.85
 220 63.44 66.46 63.44 20 0 0.0
26/12/2017
63.44
 2,160 67.67 67.67 63.44 130 1,800 -0.2
25/12/2017
67.67
 560 66.46 67.67 65.85 60 180 -0.0
22/12/2017
66.46
 140 68.87 68.87 66.46 50 0 0.0
21/12/2017
68.87
 80 66.46 68.87 68.87 80 0 0.0
20/12/2017
66.46
 130 67.67 69.48 66.46 60 0 0.0
19/12/2017
67.67
 50 66.46 68.87 67.67 20 0 0.0
18/12/2017
66.46
 610 66.15 67.67 64.46 50 10 0.0
15/12/2017
66.15
 1,570 67.67 69.48 64.04 90 0 0.0
14/12/2017
67.67
 140 69.48 69.48 67.67 50 0 0.0
13/12/2017
69.48
 70 67.67 69.48 65.97 60 0 0.0
12/12/2017
67.67
 120 66.46 69.48 65.55 30 0 0.0
11/12/2017
66.46
 1,010 67.67 69.48 65.55 160 210 -0.0
08/12/2017
67.67
 90 69.48 69.48 66.76 50 0 0.0
07/12/2017
69.48
 320 69.48 69.48 69.48 320 0 0.0
06/12/2017
69.48
 590 67.67 71.89 65.25 580 0 0.1
05/12/2017
67.67
 1,010 67.67 67.67 65.25 10 0 0.0
04/12/2017
67.67
 260 67.67 67.67 64.10 0 0 0
01/12/2017
67.67
 450 67.67 69.18 67.67 150 0 0.0
30/11/2017
67.67
 80 67.67 67.67 67.67 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |