CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

73.10
0
(0%)
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
(2026-02-23) 		-1.50 -1.98% 31,600 -8,500 -0.6
71.90
77.50
73.10
2 tháng
(2026-01-16) 		-2.20 -2.88% 59,900 -8,800 -0.6
71.90
77.50
73.10
3 tháng
(2025-12-17) 		-1.70 -2.24% 105,700 -3,800 -0.2
71.90
77.50
73.10
6 tháng
(2025-09-18) 		-4.14 -5.27% 334,800 85,200 6.8
71.90
80.87
73.10
12 tháng
(2025-03-24) 		-5.60 -7.01% 641,900 80,794 6.0
71.90
82.75
73.10
24 tháng
(2024-03-27) 		5.95 8.71% 1,771,400 409,153 32.3
67.26
85.51
73.10
36 tháng
(2023-04-03) 		12.30 19.84% 3,774,600 116,347 12.4
57.47
85.51
73.10
60 tháng
(2021-04-12) 		19.39 35.30% 9,015,611 403,734 36.4
54.24
85.51
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2017
65.40
 1,110 66.17 70.05 65.40 110 660 -0.1
23/11/2017
66.17
 10 66.22 66.22 66.17 10 0 0.0
22/11/2017
66.22
 10 66.22 66.22 66.22 0 0 0
21/11/2017
66.22
 1,230 65.93 66.22 61.81 120 0 0.0
20/11/2017
65.93
 120 65.75 68.28 65.93 20 110 -0.0
17/11/2017
65.75
 1,260 65.75 69.46 65.28 250 0 0.0
16/11/2017
65.75
 220 65.81 67.40 63.63 120 0 0.0
15/11/2017
65.81
 920 63.52 65.93 63.52 160 0 0.0
14/11/2017
63.52
 430 63.52 63.52 62.99 70 100 -0.0
13/11/2017
63.52
 1,420 63.22 63.52 61.81 130 0 0.0
10/11/2017
63.22
 3,620 60.69 63.28 61.28 1,480 1,000 0.1
09/11/2017
60.69
 1,020 63.46 63.46 60.69 420 600 -0.0
08/11/2017
63.46
 40 62.28 63.46 63.46 40 0 0.0
07/11/2017
62.28
 2,600 63.52 63.52 61.81 1,010 2,130 -0.1
06/11/2017
63.52
 20 61.22 63.52 63.52 20 0 0.0
03/11/2017
61.22
 3,950 62.93 63.87 61.22 50 400 -0.0
02/11/2017
62.93
 1,790 63.46 64.05 59.75 130 0 0.0
01/11/2017
63.46
 550 63.52 65.28 61.81 140 50 0.0
31/10/2017
63.52
 860 62.99 63.58 62.69 280 0 0.0
30/10/2017
62.99
 16,160 61.81 62.99 61.81 590 13,220 -1.3
27/10/2017
61.81
 1,500 62.52 62.52 60.04 30 360 -0.0
26/10/2017
62.52
 3,950 62.93 63.46 61.22 1,060 0 0.1
25/10/2017
62.93
 340 63.58 63.58 60.69 70 150 -0.0
24/10/2017
63.58
 530 64.52 64.52 60.63 90 0 0.0
23/10/2017
64.52
 70 60.63 64.52 64.52 50 0 0.0
20/10/2017
60.63
 44,540 63.58 64.75 59.22 4,110 8,580 -0.5
19/10/2017
63.58
 6,470 67.58 67.70 63.58 1,010 4,240 -0.4
18/10/2017
67.58
 3,450 67.70 67.70 65.16 390 0 0.0
17/10/2017
67.70
 1,650 67.70 68.28 66.52 30 20 0.0
16/10/2017
67.70
 3,970 68.87 68.87 67.11 30 1,450 -0.2
13/10/2017
68.87
 0 68.87 68.87 68.87 0 0 0
12/10/2017
68.87
 1,350 68.87 68.87 68.28 320 1,350 -0.1

Chính sách bảo mật | Điều khoản sử dụng |