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) 		-2.70 -3.56% 32,000 -7,500 -0.5
71.90
77.50
73.10
2 tháng
(2026-01-19) 		-3.30 -4.32% 50,900 -7,500 -0.5
71.90
77.50
73.10
3 tháng
(2025-12-18) 		-2.90 -3.82% 102,200 -2,800 -0.2
71.90
77.50
73.10
6 tháng
(2025-09-19) 		-5.24 -6.69% 333,300 86,200 6.9
71.90
80.87
73.10
12 tháng
(2025-03-24) 		-6.80 -8.51% 642,300 81,794 6.1
71.90
82.75
73.10
24 tháng
(2024-03-28) 		4.75 6.96% 1,766,700 409,853 32.3
67.26
85.51
73.10
36 tháng
(2023-04-03) 		11.10 17.90% 3,775,000 117,347 12.5
57.47
85.51
73.10
60 tháng
(2021-04-13) 		18.56 34.03% 9,001,611 410,734 36.9
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)
12/10/2017
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
06/07/2017
65.14
 1,440 63.69 66.88 63.74 550 100 0.0
05/07/2017
63.69
 2,940 63.28 63.69 63.16 2,890 80 0.3
04/07/2017
63.28
 3,060 62.81 63.39 62.29 0 0 0
03/07/2017
62.81
 1,800 63.39 63.39 62.23 10 0 0.0
30/06/2017
63.39
 2,470 62.23 66.53 62.81 1,660 100 0.2
29/06/2017
62.23
 1,700 63.05 63.05 62.23 150 0 0.0
28/06/2017
63.05
 530 62.81 63.34 61.65 230 0 0.0
27/06/2017
62.81
 1,150 62.81 63.39 62.81 1,100 20 0.1
26/06/2017
62.81
 1,080 62.81 62.81 61.71 1,060 0 0.1
23/06/2017
62.81
 1,620 62.00 62.81 62.23 1,590 0 0.2
22/06/2017
62.00
 1,610 62.23 63.10 62.00 310 0 0.0
21/06/2017
62.23
 2,860 62.06 63.39 62.23 340 0 0.0
20/06/2017
62.06
 1,640 62.52 63.98 61.94 20 0 0.0
19/06/2017
62.52
 520 62.29 63.98 62.23 490 10 0.1
16/06/2017
62.29
 2,450 62.41 62.41 60.02 30 350 -0.0
15/06/2017
62.41
 570 62.52 62.52 62.41 540 0 0.1
14/06/2017
62.52
 3,120 62.52 62.81 60.08 60 20 0.0
13/06/2017
62.52
 4,130 63.10 63.10 62.52 0 20 -0.0
12/06/2017
63.10
 12,600 62.29 63.34 62.23 40 40 0
09/06/2017
62.29
 2,600 62.93 63.98 62.23 170 0 0.0
08/06/2017
62.93
 8,360 60.60 63.05 61.59 190 0 0.0
07/06/2017
60.60
 5,510 62.17 62.17 59.90 170 20 0.0
06/06/2017
62.17
 510 59.90 62.17 62.17 510 0 0.1
05/06/2017
59.90
 1,520 60.49 61.65 58.80 150 0 0.0
02/06/2017
60.49
 4,410 61.30 61.30 59.32 1,020 1,550 -0.1
01/06/2017
61.30
 2,340 63.39 63.39 59.44 330 0 0.0
31/05/2017
63.39
 840 59.32 63.39 61.07 530 0 0.1
30/05/2017
59.32
 27,560 61.53 65.78 59.32 1,550 260 0.1
29/05/2017
61.53
 3,070 61.53 61.65 59.61 200 0 0.0
26/05/2017
61.53
 1,190 62.23 62.23 59.90 220 0 0.0
25/05/2017
62.23
 1,660 62.23 62.23 60.95 1,660 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |