CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

72
-1.40
(-1.91%)
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
(2026-05-20) 		-2.60 -3.42% 10,000 200 0
71.90
76
72
2 tháng
(2026-04-20) 		-2.30 -3.04% 26,300 3,100 0
71.90
77
72
3 tháng
(2026-03-23) 		2.40 3.38% 44,800 1,286 -0.8
71
77
72
6 tháng
(2025-12-22) 		-2.60 -3.42% 149,300 -1,314 -0.9
71
77.50
72
12 tháng
(2025-06-24) 		-6.50 -8.13% 493,400 82,886 5.8
71
81.32
72
24 tháng
(2024-07-01) 		3 4.26% 1,514,100 366,444 28.1
69.01
85.51
72
36 tháng
(2023-07-05) 		12.70 20.92% 2,906,400 527,139 40.0
59.82
85.51
72
60 tháng
(2021-07-15) 		13.24 22.01% 8,390,223 413,237 36.0
54.74
85.51
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |