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)
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
11/10/2017
68.87
 170 68.87 68.87 67.11 30 50 -0.0
10/10/2017
68.87
 0 68.87 68.87 68.87 0 0 0
09/10/2017
68.87
 0 68.87 68.87 68.87 0 0 0
06/10/2017
68.87
 1,180 69.99 69.99 68.28 1,020 1,110 -0.0
05/10/2017
69.99
 20 69.46 69.99 69.99 20 0 0.0
04/10/2017
69.46
 1,020 70.05 70.05 68.87 20 1,010 -0.1
03/10/2017
70.05
 0 70.05 70.05 70.05 0 0 0
02/10/2017
70.05
 50 68.28 70.05 68.87 50 0 0.0
29/09/2017
68.28
 2,850 68.34 69.93 67.11 1,080 1,010 0.0
28/09/2017
68.34
 300 70.58 70.58 68.34 200 0 0.0
27/09/2017
70.58
 30 69.46 70.58 70.58 30 0 0.0
26/09/2017
69.46
 1,040 69.99 69.99 67.64 20 1,000 -0.1
25/09/2017
69.99
 230 70.05 72.99 67.70 80 150 -0.0
22/09/2017
70.05
 0 70.05 70.05 70.05 0 0 0
21/09/2017
70.05
 190 70.05 70.05 70.05 180 0 0.0
20/09/2017
70.05
 310 71.82 71.82 67.70 290 0 0.0
19/09/2017
71.82
 2,030 67.81 71.82 67.70 2,030 2,000 0.0
18/09/2017
67.81
 4,670 67.70 67.87 67.40 3,920 2,000 0.2
15/09/2017
67.70
 1,680 67.70 67.70 67.11 280 1,000 -0.1
14/09/2017
67.70
 1,250 67.70 67.70 67.70 500 1,050 -0.1
13/09/2017
67.70
 1,180 69.99 69.99 67.11 180 410 -0.0
12/09/2017
69.99
 580 70.64 70.64 68.58 370 0 0.0
11/09/2017
70.64
 100 70.58 70.64 70.58 100 0 0.0
08/09/2017
70.58
 250 70.64 70.64 70.05 20 0 0.0
07/09/2017
70.64
 250 69.58 71.82 69.58 30 20 0.0
06/09/2017
69.58
 1,060 73.70 73.70 69.46 30 0 0.0
05/09/2017
73.70
 590 73.29 75.88 70.64 60 0 0.0
01/09/2017
73.29
 0 73.29 73.29 73.29 0 0 0
31/08/2017
73.29
 1,180 75.35 75.35 70.11 1,130 0 0.1
30/08/2017
75.35
 130 75.76 75.76 73.58 30 100 -0.0
29/08/2017
75.76
 40 73.58 75.94 75.76 40 20 0.0
28/08/2017
73.58
 13,150 74.17 75.17 70.70 170 0 0.0
25/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
25/08/2017
74.17
 1,380 72.70 75.35 70.64 490 370 0.0
24/08/2017
72.70
 560 74.44 75.61 72.12 50 0 0.0
23/08/2017
74.44
 1,330 74.97 74.97 71.54 530 200 0.0
22/08/2017
74.97
 40 74.74 77.00 73.40 30 0 0.0
21/08/2017
74.74
 300 76.71 76.71 74.74 180 0 0.0
18/08/2017
76.71
 20 74.44 76.71 76.71 20 0 0.0
17/08/2017
74.44
 480 74.44 74.44 72.47 180 0 0.0
16/08/2017
74.44
 10 74.44 74.44 74.44 10 0 0.0
15/08/2017
74.44
 3,760 74.15 75.03 74.44 20 130 -0.0
14/08/2017
74.15
 1,330 75.55 75.55 74.15 30 0 0.0
11/08/2017
75.55
 10,920 72.70 76.19 70.37 40 1,000 -0.1
10/08/2017
72.70
 6,870 73.22 78.22 69.79 3,950 20 0.5
09/08/2017
73.22
 1,410 69.73 74.56 67.87 1,370 10 0.2
08/08/2017
69.73
 760 69.73 72.70 67.17 630 0 0.1
07/08/2017
69.73
 80 69.73 72.06 69.21 30 0 0.0
04/08/2017
69.73
 3,130 69.73 72.70 69.73 130 0 0.0
03/08/2017
69.73
 2,380 70.66 70.66 67.47 360 0 0.0
02/08/2017
70.66
 760 70.95 70.95 67.47 660 0 0.1
01/08/2017
70.95
 1,810 71.83 71.83 68.05 400 0 0.0
31/07/2017
71.83
 940 68.63 73.28 68.63 260 0 0.0
28/07/2017
68.63
 5,250 65.14 69.68 65.43 200 0 0.0
27/07/2017
65.14
 2,920 64.85 66.59 64.91 20 0 0.0
26/07/2017
64.85
 6,680 62.81 67.17 63.16 550 0 0.1
25/07/2017
62.81
 2,930 62.11 62.81 61.71 110 330 -0.0
24/07/2017
62.11
 3,570 62.64 62.64 61.42 200 0 0.0
21/07/2017
62.64
 7,350 62.64 62.64 61.71 350 150 0.0
20/07/2017
62.64
 13,280 62.87 62.87 61.65 60 2,920 -0.3
19/07/2017
62.87
 550 61.77 63.92 61.88 530 0 0.1
18/07/2017
61.77
 3,610 62.06 62.11 61.65 110 100 0.0
17/07/2017
62.06
 6,320 63.39 63.39 60.31 50 1,370 -0.1
14/07/2017
63.39
 3,520 63.22 63.63 63.05 20 670 -0.1
13/07/2017
63.22
 1,470 63.28 63.39 61.71 140 160 -0.0
12/07/2017
63.28
 78,580 63.80 64.21 61.07 180 0 0.0
11/07/2017
63.80
 3,390 63.86 63.86 61.65 30 0 0.0
10/07/2017
63.86
 7,410 64.85 64.85 61.65 70 0 0.0
07/07/2017
64.85
 5,100 65.14 69.21 63.63 550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |