CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
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
(2025-11-05) 		-0.50 -0.63% 70,300 27,000 2.1
77.50
79
77.70
2 tháng
(2025-10-06) 		-1.50 -1.88% 140,700 75,800 6.0
77.50
83
77.70
3 tháng
(2025-09-08) 		-1.10 -1.38% 165,000 71,300 5.7
77.10
83
77.70
6 tháng
(2025-06-09) 		-3.01 -3.70% 280,700 68,600 5.5
77.10
83.46
77.70
12 tháng
(2024-12-10) 		3.48 4.64% 889,400 203,158 16.1
73.97
87.76
77.70
24 tháng
(2023-12-18) 		14.39 22.45% 1,876,300 441,653 34.5
63.18
87.76
77.70
36 tháng
(2022-12-21) 		17.94 29.63% 3,912,100 93,153 10.8
58.98
87.76
77.70
60 tháng
(2020-12-31) 		18.65 31.16% 9,480,819 393,875 35.7
54.44
87.76
77.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2017
57.00
 830 57.30 57.30 57.00 420 80 0.0
15/02/2017
57.30
 1,120 57.48 57.48 56.71 40 0 0.0
14/02/2017
57.48
 1,230 55.81 57.90 55.93 1,160 0 0.1
13/02/2017
55.81
 5,070 55.81 56.65 55.81 70 0 0.0
10/02/2017
55.81
 1,030 56.47 56.47 55.51 50 0 0.0
09/02/2017
56.47
 15,510 56.71 56.71 55.51 400 5,800 -0.5
08/02/2017
56.71
 5,380 56.71 56.71 55.81 190 5,310 -0.5
07/02/2017
56.71
 580 56.47 56.71 56.47 140 580 -0.0
06/02/2017
56.47
 4,360 56.41 57.30 56.47 1,140 3,720 -0.2
03/02/2017
56.41
 3,310 57.12 57.90 56.41 420 2,500 -0.2
02/02/2017
57.12
 3,630 56.41 59.57 56.41 260 2,480 -0.2
25/01/2017
56.41
 100 56.71 56.71 56.41 0 0 0
24/01/2017
56.71
 390 53.30 56.71 54.02 270 0 0.0
23/01/2017
53.30
 3,780 56.71 57.30 53.30 120 2,450 -0.2
20/01/2017
56.71
 510 57.60 57.60 56.71 30 100 -0.0
19/01/2017
57.60
 130 55.63 57.90 56.71 110 0 0.0
18/01/2017
55.63
 610 57.30 61.30 55.63 560 100 0.0
17/01/2017
57.30
 510 55.75 57.30 55.75 510 0 0.0
16/01/2017
55.75
 2,710 54.32 55.93 54.32 800 0 0.1
13/01/2017
54.32
 2,970 55.99 55.99 54.32 2,160 2,410 -0.0
12/01/2017
55.99
 140 56.11 56.11 53.84 30 0 0.0
11/01/2017
56.11
 140 56.11 56.11 55.51 100 100 0
10/01/2017
56.11
 2,660 57.60 57.60 53.72 600 2,140 -0.1
09/01/2017
57.60
 440 56.82 59.69 54.97 430 0 0.0
06/01/2017
56.82
 1,700 53.12 56.82 53.12 390 1,310 -0.1
05/01/2017: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2017
53.12
 2,260 54.32 55.51 53.12 1,680 1,150 0.0
04/01/2017
54.32
 0 54.32 54.32 54.32 0 0 0
03/01/2017
54.32
 120 54.32 54.61 54.32 110 0 0.0
30/12/2016
54.32
 4,550 53.73 54.32 52.26 602,560 600,000 0.2
29/12/2016
53.73
 1,020 53.44 54.32 53.44 1,020 0 0.1
28/12/2016
53.44
 1,960 53.44 54.61 53.44 1,860 0 0.2
27/12/2016
53.44
 5,040 52.85 53.73 51.68 780 2,540 -0.2
26/12/2016
52.85
 1,610 52.85 52.85 51.68 350 0 0.0
23/12/2016
52.85
 5,310 54.55 54.55 51.68 300 1,000 -0.1
22/12/2016
54.55
 120 53.14 54.55 54.55 120 0 0.0
21/12/2016
53.14
 700 53.73 55.20 52.85 300 100 0.0
20/12/2016
53.73
 2,750 52.26 54.61 50.50 400 2,160 -0.2
19/12/2016
52.26
 810 52.85 55.73 51.68 220 800 -0.1
16/12/2016
52.85
 770 52.85 56.55 51.68 410 80 0.0
15/12/2016
52.85
 490 54.32 54.32 52.85 120 100 0.0
14/12/2016
54.32
 480 53.14 55.79 53.73 460 30 0.0
13/12/2016
53.14
 2,870 53.14 55.49 50.50 180 0 0.0
12/12/2016
53.14
 690 52.85 53.38 52.85 690 20 0.1
09/12/2016
52.85
 380 51.73 52.85 52.26 270 30 0.0
08/12/2016
51.73
 320 54.02 54.02 51.73 0 220 -0.0
07/12/2016
54.02
 120 54.02 54.02 54.02 120 0 0.0
06/12/2016
54.02
 400 54.85 54.85 52.85 190 0 0.0
05/12/2016
54.85
 2,950 55.20 55.20 54.02 210 0 0.0
02/12/2016
55.20
 530 54.32 55.79 54.32 520 10 0.0
01/12/2016
54.32
 240 55.79 55.79 53.44 160 0 0.0
30/11/2016
55.79
 2,430 52.56 55.79 50.50 1,660 0 0.2
29/11/2016
52.56
 700 52.85 52.85 50.27 120 0 0.0
28/11/2016
52.85
 130 52.85 52.85 52.85 30 0 0.0
25/11/2016
52.85
 690 51.09 52.85 51.09 140 370 -0.0
24/11/2016
51.09
 8,430 50.79 52.38 50.50 3,060 2,030 0.1
23/11/2016
50.79
 1,750 51.15 52.85 50.79 1,350 590 0.1
22/11/2016
51.15
 500 53.14 53.14 51.15 110 400 -0.0
21/11/2016
53.14
 70 53.32 53.32 53.14 30 0 0.0
18/11/2016
53.32
 100 53.26 53.32 53.26 100 0 0.0
17/11/2016
53.26
 5,790 54.02 54.02 51.62 360 5,430 -0.4
16/11/2016
54.02
 10 54.02 54.02 54.02 10 0 0.0
15/11/2016
54.02
 220 55.08 55.08 53.44 70 0 0.0
14/11/2016
55.08
 930 55.14 55.14 53.32 660 0 0.1
11/11/2016
55.14
 770 54.02 55.43 52.85 650 0 0.1
10/11/2016
54.02
 6,050 50.50 54.02 52.85 4,210 2,220 0.2
09/11/2016
50.50
 2,910 53.44 54.32 50.50 290 0 0.0
08/11/2016
53.44
 360 55.20 55.79 53.44 150 160 -0.0
07/11/2016
55.20
 840 55.79 55.79 53.44 220 0 0.0
04/11/2016
55.79
 390 55.20 58.72 55.20 370 0 0.0
03/11/2016
55.20
 240 52.85 55.79 51.15 140 100 0.0
02/11/2016
52.85
 2,550 54.02 57.55 52.85 20 2,430 -0.2
01/11/2016
54.02
 1,340 54.61 54.61 54.02 1,340 0 0.1
31/10/2016
54.61
 1,340 53.44 55.49 53.44 210 80 0.0
28/10/2016
53.44
 8,670 53.44 54.02 52.85 1,730 7,530 -0.5
27/10/2016
53.44
 4,180 54.61 54.61 53.44 2,100 4,070 -0.2
26/10/2016
54.61
 140 54.61 58.14 54.61 100 0 0.0
25/10/2016
54.61
 3,330 55.14 57.55 52.91 3,190 2,000 0.1
24/10/2016
55.14
 6,650 55.20 55.20 52.85 4,680 4,590 0.0
21/10/2016
55.20
 990 55.20 55.20 52.91 300 0 0.0
20/10/2016
55.20
 2,730 55.79 55.79 54.79 2,020 2,000 0.0
19/10/2016
55.79
 6,680 58.08 58.08 54.02 2,660 6,660 -0.4
18/10/2016
58.08
 730 54.61 58.43 57.55 730 0 0.1
17/10/2016
54.61
 620 58.02 58.02 54.61 0 20 -0.0
14/10/2016
58.02
 3,930 58.08 58.08 55.20 3,030 800 0.2
13/10/2016
58.08
 5,020 58.08 58.08 58.08 5,020 1,500 0.3
12/10/2016
58.08
 150 58.14 58.14 57.84 50 0 0.0
11/10/2016
58.14
 640 58.14 58.14 55.79 40 0 0.0
10/10/2016
58.14
 330 55.20 58.14 55.20 230 0 0.0
07/10/2016
55.20
 2,400 56.37 56.37 52.85 10 0 0.0
06/10/2016
56.37
 2,680 53.73 56.37 52.26 260 0 0.0
05/10/2016
53.73
 320 57.55 57.55 53.73 0 0 0
04/10/2016
57.55
 570 57.55 58.72 55.20 560 0 0.1
03/10/2016
57.55
 3,710 58.72 58.72 54.91 590 1,930 -0.1
30/09/2016
58.72
 1,340 58.72 58.72 55.79 150 1,190 -0.1
29/09/2016
58.72
 340 58.14 58.72 58.43 140 0 0.0
28/09/2016
58.14
 230 61.07 61.07 58.14 220 0 0.0
27/09/2016
61.07
 100 61.07 61.07 61.07 100 0 0.0
26/09/2016
61.07
 510 61.66 61.66 57.37 110 0 0.0
23/09/2016
61.66
 1,010 60.48 61.66 58.14 20 990 -0.1
22/09/2016
60.48
 4,050 61.07 61.07 58.14 30 1,070 -0.1

Chính sách bảo mật | Điều khoản sử dụng |