CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77
0.50
(0.65%)
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
(2026-04-06) 		1.90 2.55% 24,900 9,786 0.0
73.40
77
77
2 tháng
(2026-03-06) 		1.40 1.86% 45,000 686 -0.7
71
77
77
3 tháng
(2026-02-04) 		0.50 0.66% 70,900 -10,514 -1.5
71
77.50
77
6 tháng
(2025-11-06) 		-0.47 -0.62% 273,700 36,386 2.2
71
77.50
77
12 tháng
(2025-05-12) 		-2.83 -3.56% 529,100 73,186 5.1
71
81.70
77
24 tháng
(2024-05-15) 		8.88 13.13% 1,665,000 365,439 28.2
67.26
85.51
77
36 tháng
(2023-05-22) 		16.55 27.61% 3,351,300 317,639 25.9
57.47
85.51
77
60 tháng
(2021-05-31) 		17.10 28.79% 8,709,080 449,924 39.1
54.74
85.51
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
65.66
 2,800 65.66 66.86 63.04 2,500 0 0.3
24/04/2018
65.66
 510 65.66 66.56 65.66 510 0 0.1
23/04/2018
65.66
 1,390 65.66 66.86 65.66 590 1,200 -0.1
20/04/2018
65.66
 20,690 66.02 66.02 65.66 10 1,200 -0.1
19/04/2018
66.02
 9,100 66.08 66.08 65.07 160 0 0.0
18/04/2018
66.08
 1,150 66.14 66.14 65.66 150 0 0.0
17/04/2018
66.14
 1,010 65.96 67.34 61.49 90 710 -0.1
16/04/2018
65.96
 830 66.26 66.26 65.01 30 0 0.0
13/04/2018
66.26
 60 66.26 66.26 65.13 30 30 0
12/04/2018
66.26
 570 66.20 66.86 65.13 80 0 0.0
11/04/2018
66.20
 60 66.26 66.26 66.20 50 0 0.0
10/04/2018
66.26
 130 66.26 66.26 65.07 10 10 0
09/04/2018
66.26
 2,020 66.38 66.86 65.66 20 600 -0.1
06/04/2018
66.38
 0 66.38 66.38 66.38 0 0 0
05/04/2018
66.38
 3,030 65.66 66.38 65.07 40 0 0.0
04/04/2018
65.66
 5,410 66.26 66.86 65.66 450 1,260 -0.1
03/04/2018
66.26
 3,900 64.77 66.26 65.01 20 500 -0.1
02/04/2018
64.77
 9,290 64.71 67.10 64.77 60 1,340 -0.1
30/03/2018
64.71
 33,860 60.53 64.71 62.68 20 33,250 -3.6
29/03/2018
60.53
 14,960 65.07 67.99 60.53 80 8,520 -0.9
28/03/2018
65.07
 210 66.44 68.59 65.07 20 0 0.0
27/03/2018
66.44
 1,500 66.56 69.25 65.55 50 450 -0.0
26/03/2018
66.56
 2,830 67.16 67.16 65.78 10 2,660 -0.3
23/03/2018
67.16
 1,320 68.05 68.05 66.26 10 960 -0.1
22/03/2018
68.05
 7,750 68.05 68.05 65.72 60 6,350 -0.7
21/03/2018
68.05
 50 66.86 68.59 68.05 50 0 0.0
20/03/2018
66.86
 1,570 67.46 71.04 65.55 160 1,500 -0.1
19/03/2018
67.46
 760 67.46 67.46 66.86 760 0 0.1
16/03/2018
67.46
 120 67.40 67.99 66.26 20 0 0.0
15/03/2018
67.40
 1,730 67.69 67.69 65.66 50 0 0.0
14/03/2018
67.69
 90 67.46 67.69 67.69 90 0 0.0
13/03/2018
67.46
 260 67.46 67.46 66.26 130 0 0.0
12/03/2018
67.46
 410 68.05 68.05 66.26 210 0 0.0
09/03/2018
68.05
 960 67.75 69.25 65.66 50 600,000 -67.2
08/03/2018
67.75
 350 67.75 70.32 67.75 340 0 0.0
07/03/2018
67.75
 1,790 66.26 68.05 65.66 30 380 -0.0
06/03/2018
66.26
 4,230 67.16 67.16 65.66 170 10 0.0
05/03/2018
67.16
 7,130 66.26 68.65 65.66 2,480 30 0.3
02/03/2018
66.26
 3,580 67.46 67.46 65.07 940 110 0.1
01/03/2018
67.46
 1,300 69.72 69.72 65.37 250 180 0.0
28/02/2018
69.72
 4,020 66.20 70.80 65.55 630 1,000 -0.0
27/02/2018
66.20
 3,200 66.20 66.20 65.55 20 800 -0.1
26/02/2018
66.20
 960 65.66 66.26 65.13 20 500 -0.1
23/02/2018
65.66
 7,460 65.01 65.66 63.87 1,740 0 0.2
22/02/2018
65.01
 4,830 65.07 65.60 63.87 1,140 0 0.1
21/02/2018
65.07
 260 65.60 65.60 65.07 110 0 0.0
13/02/2018
65.60
 680 65.66 65.66 62.68 100 0 0.0
12/02/2018
65.66
 1,190 65.01 65.66 64.77 960 300 0.1
09/02/2018
65.01
 1,370 65.01 65.01 65.01 260 0 0.0
08/02/2018
65.01
 1,080 65.60 65.60 63.28 350 400 -0.0
07/02/2018
65.60
 280 65.66 65.66 65.07 30 0 0.0
06/02/2018
65.66
 2,060 66.74 66.74 63.28 40 0 0.0
05/02/2018
66.74
 2,580 65.60 67.75 63.28 170 0 0.0
02/02/2018
65.60
 1,380 63.58 67.46 63.63 300 0 0.0
01/02/2018
63.58
 4,470 68.05 68.05 63.58 1,220 3,030 -0.2
31/01/2018
68.05
 130 68.05 68.05 68.05 130 0 0.0
30/01/2018
68.05
 4,220 68.05 68.59 65.07 660 0 0.1
29/01/2018
68.05
 3,110 65.25 68.59 64.53 710 1,020 -0.0
26/01/2018
65.25
 3,430 68.29 68.29 65.07 1,260 2,180 -0.1
25/01/2018
68.29
 1,650 68.65 68.65 66.86 1,350 0 0.2
22/01/2018
68.65
 2,060 68.65 70.44 66.86 660 0 0.1
19/01/2018
68.65
 590 69.25 70.44 68.65 110 0 0.0
18/01/2018
69.25
 1,430 71.04 71.04 67.75 30 0 0.0
17/01/2018
71.04
 1,890 71.04 71.63 68.65 30 300 -0.0
16/01/2018
71.04
 2,180 70.14 74.62 70.44 810 0 0.1
15/01/2018
70.14
 18,010 65.66 70.26 66.86 110 0 0.0
12/01/2018
65.66
 1,290 62.98 66.80 62.98 80 0 0.0
11/01/2018
62.98
 1,320 63.81 64.41 62.98 420 0 0.0
10/01/2018
63.81
 4,790 62.74 63.81 62.74 620 200 0.0
09/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
09/01/2018
62.74
 1,250 63.58 65.60 62.74 380 20 0.0
08/01/2018
63.58
 60 62.99 64.75 62.40 30 0 0.0
05/01/2018
62.99
 970 62.99 63.58 62.99 710 0 0.1
04/01/2018
62.99
 3,670 63.58 64.69 61.52 610 0 0.1
03/01/2018
63.58
 1,030 63.58 63.58 62.99 10 220 -0.0
02/01/2018
63.58
 2,490 63.75 63.75 63.58 0 1,430 -0.2
29/12/2017
63.75
 840 63.58 63.87 60.99 530 200 0.0
28/12/2017
63.58
 180 64.16 64.64 60.04 70 0 0.0
27/12/2017
64.16
 220 61.81 64.75 61.81 20 0 0.0
26/12/2017
61.81
 2,160 65.93 65.93 61.81 130 1,800 -0.2
25/12/2017
65.93
 560 64.75 65.93 64.16 60 180 -0.0
22/12/2017
64.75
 140 67.11 67.11 64.75 50 0 0.0
21/12/2017
67.11
 80 64.75 67.11 67.11 80 0 0.0
20/12/2017
64.75
 130 65.93 67.70 64.75 60 0 0.0
19/12/2017
65.93
 50 64.75 67.11 65.93 20 0 0.0
18/12/2017
64.75
 610 64.46 65.93 62.81 50 10 0.0
15/12/2017
64.46
 1,570 65.93 67.70 62.40 90 0 0.0
14/12/2017
65.93
 140 67.70 67.70 65.93 50 0 0.0
13/12/2017
67.70
 70 65.93 67.70 64.28 60 0 0.0
12/12/2017
65.93
 120 64.75 67.70 63.87 30 0 0.0
11/12/2017
64.75
 1,010 65.93 67.70 63.87 160 210 -0.0
08/12/2017
65.93
 90 67.70 67.70 65.05 50 0 0.0
07/12/2017
67.70
 320 67.70 67.70 67.70 320 0 0.0
06/12/2017
67.70
 590 65.93 70.05 63.58 580 0 0.1
05/12/2017
65.93
 1,010 65.93 65.93 63.58 10 0 0.0
04/12/2017
65.93
 260 65.93 65.93 62.46 0 0 0
01/12/2017
65.93
 450 65.93 67.40 65.93 150 0 0.0
30/11/2017
65.93
 80 65.93 65.93 65.93 20 0 0.0
29/11/2017
65.93
 170 65.93 65.93 63.58 10 0 0.0
28/11/2017
65.93
 60 65.93 65.93 65.93 0 0 0
27/11/2017
65.93
 2,610 65.40 68.34 64.81 140 590 -0.1

Chính sách bảo mật | Điều khoản sử dụng |