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)
29/11/2017
67.67
 170 67.67 67.67 65.25 10 0 0.0
28/11/2017
67.67
 60 67.67 67.67 67.67 0 0 0
27/11/2017
67.67
 2,610 67.12 70.14 66.52 140 590 -0.1
24/11/2017
67.12
 1,110 67.91 71.89 67.12 110 660 -0.1
23/11/2017
67.91
 10 67.97 67.97 67.91 10 0 0.0
22/11/2017
67.97
 10 67.97 67.97 67.97 0 0 0
21/11/2017
67.97
 1,230 67.67 67.97 63.44 120 0 0.0
20/11/2017
67.67
 120 67.48 70.08 67.67 20 110 -0.0
17/11/2017
67.48
 1,260 67.48 71.29 67.00 250 0 0.0
16/11/2017
67.48
 220 67.54 69.18 65.31 120 0 0.0
15/11/2017
67.54
 920 65.19 67.67 65.19 160 0 0.0
14/11/2017
65.19
 430 65.19 65.19 64.64 70 100 -0.0
13/11/2017
65.19
 1,420 64.89 65.19 63.44 130 0 0.0
10/11/2017
64.89
 3,620 62.29 64.95 62.89 1,480 1,000 0.1
09/11/2017
62.29
 1,020 65.13 65.13 62.29 420 600 -0.0
08/11/2017
65.13
 40 63.92 65.13 65.13 40 0 0.0
07/11/2017
63.92
 2,600 65.19 65.19 63.44 1,010 2,130 -0.1
06/11/2017
65.19
 20 62.83 65.19 65.19 20 0 0.0
03/11/2017
62.83
 3,950 64.58 65.55 62.83 50 400 -0.0
02/11/2017
64.58
 1,790 65.13 65.73 61.32 130 0 0.0
01/11/2017
65.13
 550 65.19 67.00 63.44 140 50 0.0
31/10/2017
65.19
 860 64.64 65.25 64.34 280 0 0.0
30/10/2017
64.64
 16,160 63.44 64.64 63.44 590 13,220 -1.3
27/10/2017
63.44
 1,500 64.16 64.16 61.62 30 360 -0.0
26/10/2017
64.16
 3,950 64.58 65.13 62.83 1,060 0 0.1
25/10/2017
64.58
 340 65.25 65.25 62.29 70 150 -0.0
24/10/2017
65.25
 530 66.22 66.22 62.23 90 0 0.0
23/10/2017
66.22
 70 62.23 66.22 66.22 50 0 0.0
20/10/2017
62.23
 44,540 65.25 66.46 60.78 4,110 8,580 -0.5
19/10/2017
65.25
 6,470 69.36 69.48 65.25 1,010 4,240 -0.4
18/10/2017
69.36
 3,450 69.48 69.48 66.88 390 0 0.0
17/10/2017
69.48
 1,650 69.48 70.08 68.27 30 20 0.0
16/10/2017
69.48
 3,970 70.69 70.69 68.87 30 1,450 -0.2
13/10/2017
70.69
 0 70.69 70.69 70.69 0 0 0
12/10/2017
70.69
 1,350 70.69 70.69 70.08 320 1,350 -0.1
11/10/2017
70.69
 170 70.69 70.69 68.87 30 50 -0.0
10/10/2017
70.69
 0 70.69 70.69 70.69 0 0 0
09/10/2017
70.69
 0 70.69 70.69 70.69 0 0 0
06/10/2017
70.69
 1,180 71.83 71.83 70.08 1,020 1,110 -0.0
05/10/2017
71.83
 20 71.29 71.83 71.83 20 0 0.0
04/10/2017
71.29
 1,020 71.89 71.89 70.69 20 1,010 -0.1
03/10/2017
71.89
 0 71.89 71.89 71.89 0 0 0
02/10/2017
71.89
 50 70.08 71.89 70.69 50 0 0.0
29/09/2017
70.08
 2,850 70.14 71.77 68.87 1,080 1,010 0.0
28/09/2017
70.14
 300 72.44 72.44 70.14 200 0 0.0
27/09/2017
72.44
 30 71.29 72.44 72.44 30 0 0.0
26/09/2017
71.29
 1,040 71.83 71.83 69.42 20 1,000 -0.1
25/09/2017
71.83
 230 71.89 74.91 69.48 80 150 -0.0
22/09/2017
71.89
 0 71.89 71.89 71.89 0 0 0
21/09/2017
71.89
 190 71.89 71.89 71.89 180 0 0.0
20/09/2017
71.89
 310 73.71 73.71 69.48 290 0 0.0
19/09/2017
73.71
 2,030 69.60 73.71 69.48 2,030 2,000 0.0
18/09/2017
69.60
 4,670 69.48 69.66 69.18 3,920 2,000 0.2
15/09/2017
69.48
 1,680 69.48 69.48 68.87 280 1,000 -0.1
14/09/2017
69.48
 1,250 69.48 69.48 69.48 500 1,050 -0.1
13/09/2017
69.48
 1,180 71.83 71.83 68.87 180 410 -0.0
12/09/2017
71.83
 580 72.50 72.50 70.38 370 0 0.0
11/09/2017
72.50
 100 72.44 72.50 72.44 100 0 0.0
08/09/2017
72.44
 250 72.50 72.50 71.89 20 0 0.0
07/09/2017
72.50
 250 71.41 73.71 71.41 30 20 0.0
06/09/2017
71.41
 1,060 75.64 75.64 71.29 30 0 0.0
05/09/2017
75.64
 590 75.22 77.88 72.50 60 0 0.0
01/09/2017
75.22
 0 75.22 75.22 75.22 0 0 0
31/08/2017
75.22
 1,180 77.33 77.33 71.95 1,130 0 0.1
30/08/2017
77.33
 130 77.75 77.75 75.52 30 100 -0.0
29/08/2017
77.75
 40 75.52 77.94 77.75 40 20 0.0
28/08/2017
75.52
 13,150 76.12 77.15 72.56 170 0 0.0
25/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
25/08/2017
76.12
 1,380 74.61 77.33 72.50 490 370 0.0
24/08/2017
74.61
 560 76.40 77.60 74.02 50 0 0.0
23/08/2017
76.40
 1,330 76.94 76.94 73.42 530 200 0.0
22/08/2017
76.94
 40 76.70 79.03 75.33 30 0 0.0
21/08/2017
76.70
 300 78.73 78.73 76.70 180 0 0.0
18/08/2017
78.73
 20 76.40 78.73 78.73 20 0 0.0
17/08/2017
76.40
 480 76.40 76.40 74.37 180 0 0.0
16/08/2017
76.40
 10 76.40 76.40 76.40 10 0 0.0
15/08/2017
76.40
 3,760 76.10 77.00 76.40 20 130 -0.0
14/08/2017
76.10
 1,330 77.54 77.54 76.10 30 0 0.0
11/08/2017
77.54
 10,920 74.61 78.19 72.23 40 1,000 -0.1
10/08/2017
74.61
 6,870 75.15 80.28 71.63 3,950 20 0.5
09/08/2017
75.15
 1,410 71.57 76.52 69.66 1,370 10 0.2
08/08/2017
71.57
 760 71.57 74.61 68.94 630 0 0.1
07/08/2017
71.57
 80 71.57 73.96 71.03 30 0 0.0
04/08/2017
71.57
 3,130 71.57 74.61 71.57 130 0 0.0
03/08/2017
71.57
 2,380 72.52 72.52 69.24 360 0 0.0
02/08/2017
72.52
 760 72.82 72.82 69.24 660 0 0.1
01/08/2017
72.82
 1,810 73.72 73.72 69.84 400 0 0.0
31/07/2017
73.72
 940 70.43 75.21 70.43 260 0 0.0
28/07/2017
70.43
 5,250 66.85 71.51 67.15 200 0 0.0
27/07/2017
66.85
 2,920 66.55 68.35 66.61 20 0 0.0
26/07/2017
66.55
 6,680 64.47 68.94 64.82 550 0 0.1
25/07/2017
64.47
 2,930 63.75 64.47 63.33 110 330 -0.0
24/07/2017
63.75
 3,570 64.29 64.29 63.03 200 0 0.0
21/07/2017
64.29
 7,350 64.29 64.29 63.33 350 150 0.0
20/07/2017
64.29
 13,280 64.52 64.52 63.27 60 2,920 -0.3
19/07/2017
64.52
 550 63.39 65.60 63.51 530 0 0.1
18/07/2017
63.39
 3,610 63.69 63.75 63.27 110 100 0.0
17/07/2017
63.69
 6,320 65.06 65.06 61.90 50 1,370 -0.1
14/07/2017
65.06
 3,520 64.88 65.30 64.70 20 670 -0.1
13/07/2017
64.88
 1,470 64.94 65.06 63.33 140 160 -0.0
12/07/2017
64.94
 78,580 65.48 65.90 62.67 180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |