CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

75.80
0.30
(0.40%)
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
(2025-12-29) 		0.08 0.11% 45,600 1,200 0.1
74.93
76.50
75.50
2 tháng
(2025-12-01) 		-1.09 -1.43% 144,900 24,200 1.9
74.93
77.07
75.50
3 tháng
(2025-10-30) 		-1.67 -2.17% 207,100 54,200 4.2
74.93
77.07
75.50
6 tháng
(2025-08-01) 		-4.50 -5.64% 355,200 90,000 7.2
74.93
80.87
75.50
12 tháng
(2025-02-03) 		-1.74 -2.26% 800,700 131,519 10.2
73.24
85.51
75.50
24 tháng
(2024-02-15) 		8.76 13.17% 1,884,000 453,953 35.6
66.54
85.51
75.50
36 tháng
(2023-02-13) 		14.93 24.72% 3,851,300 126,437 13.5
57.47
85.51
75.50
60 tháng
(2021-02-23) 		18.29 32.09% 9,143,759 393,625 35.7
54.24
85.51
75.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2017
55.95
 3,060 58.16 58.16 55.83 300 3,000 -0.3
07/04/2017
58.16
 11,610 57.81 58.16 57.75 30 5,000 -0.5
05/04/2017
57.81
 5,980 55.89 57.81 55.31 340 5,500 -0.5
04/04/2017
55.89
 3,660 58.74 58.74 55.31 1,320 3,000 -0.2
03/04/2017
58.74
 300 59.03 59.03 55.37 180 0 0.0
31/03/2017
59.03
 7,110 57.11 59.03 54.73 3,840 3,490 0.0
30/03/2017
57.11
 10,470 57.29 57.29 54.67 110 3,010 -0.3
29/03/2017
57.29
 290 57.58 57.58 57.00 290 0 0.0
28/03/2017
57.58
 25,040 57.64 57.93 54.15 60 3,000 -0.3
27/03/2017
57.64
 1,350 57.69 58.10 56.18 30 70 -0.0
24/03/2017
57.69
 800 57.75 58.16 56.42 300 250 0.0
23/03/2017
57.75
 2,130 57.58 58.16 57.00 530 0 0.1
22/03/2017
57.58
 1,250 57.58 58.45 57.58 140 0 0.0
21/03/2017
57.58
 870 58.16 58.74 56.18 260 10 0.0
20/03/2017
58.16
 1,990 58.16 58.74 56.12 530 0 0.1
17/03/2017
58.16
 5,120 57.05 58.74 55.95 3,490 0 0.3
16/03/2017
57.05
 2,770 57.58 57.81 55.89 1,380 0 0.1
15/03/2017
57.58
 1,370 57.58 57.58 56.12 690 0 0.1
14/03/2017
57.58
 1,690 57.87 57.87 56.12 1,680 0 0.2
13/03/2017
57.87
 550 57.93 57.93 57.00 370 0 0.0
10/03/2017
57.93
 2,460 57.81 58.16 55.83 600 10 0.1
09/03/2017
57.81
 2,820 58.16 58.16 55.54 2,480 0 0.2
08/03/2017
58.16
 1,620 57.81 58.68 55.83 120 0 0.0
07/03/2017
57.81
 1,130 57.58 59.32 55.25 90 0 0.0
06/03/2017
57.58
 1,170 57.58 59.03 55.25 40 0 0.0
03/03/2017
57.58
 2,390 57.58 58.74 55.83 240 0 0.0
02/03/2017
57.58
 2,520 57.58 59.32 57.58 790 0 0.1
01/03/2017
57.58
 1,150 55.72 59.61 55.83 410 0 0.0
28/02/2017
55.72
 3,010 54.96 55.78 55.14 3,010 0 0.3
27/02/2017
54.96
 12,090 54.44 57.00 54.15 280 0 0.0
24/02/2017
54.44
 1,510 55.83 55.83 54.38 10 0 0.0
23/02/2017
55.83
 1,060 55.83 56.82 54.38 100 420 -0.0
22/02/2017
55.83
 180 55.25 55.83 55.25 180 0 0.0
21/02/2017
55.25
 5,950 54.84 55.25 54.38 280 4,110 -0.4
20/02/2017
54.84
 5,870 55.25 55.25 54.38 1,180 2,000 -0.1
17/02/2017
55.25
 6,690 55.54 55.54 54.38 20 0 0.0
16/02/2017
55.54
 830 55.83 55.83 55.54 420 80 0.0
15/02/2017
55.83
 1,120 56.01 56.01 55.25 40 0 0.0
14/02/2017
56.01
 1,230 54.38 56.42 54.50 1,160 0 0.1
13/02/2017
54.38
 5,070 54.38 55.19 54.38 70 0 0.0
10/02/2017
54.38
 1,030 55.02 55.02 54.09 50 0 0.0
09/02/2017
55.02
 15,510 55.25 55.25 54.09 400 5,800 -0.5
08/02/2017
55.25
 5,380 55.25 55.25 54.38 190 5,310 -0.5
07/02/2017
55.25
 580 55.02 55.25 55.02 140 580 -0.0
06/02/2017
55.02
 4,360 54.96 55.83 55.02 1,140 3,720 -0.2
03/02/2017
54.96
 3,310 55.66 56.42 54.96 420 2,500 -0.2
02/02/2017
55.66
 3,630 54.96 58.04 54.96 260 2,480 -0.2
25/01/2017
54.96
 100 55.25 55.25 54.96 0 0 0
24/01/2017
55.25
 390 51.94 55.25 52.63 270 0 0.0
23/01/2017
51.94
 3,780 55.25 55.83 51.94 120 2,450 -0.2
20/01/2017
55.25
 510 56.12 56.12 55.25 30 100 -0.0
19/01/2017
56.12
 130 54.20 56.42 55.25 110 0 0.0
18/01/2017
54.20
 610 55.83 59.73 54.20 560 100 0.0
17/01/2017
55.83
 510 54.32 55.83 54.32 510 0 0.0
16/01/2017
54.32
 2,710 52.93 54.50 52.93 800 0 0.1
13/01/2017
52.93
 2,970 54.55 54.55 52.93 2,160 2,410 -0.0
12/01/2017
54.55
 140 54.67 54.67 52.46 30 0 0.0
11/01/2017
54.67
 140 54.67 54.67 54.09 100 100 0
10/01/2017
54.67
 2,660 56.12 56.12 52.34 600 2,140 -0.1
09/01/2017
56.12
 440 55.37 58.16 53.57 430 0 0.0
06/01/2017
55.37
 1,700 51.76 55.37 51.76 390 1,310 -0.1
05/01/2017: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2017
51.76
 2,260 52.93 54.09 51.76 1,680 1,150 0.0
04/01/2017
52.93
 0 52.93 52.93 52.93 0 0 0
03/01/2017
52.93
 120 52.93 53.21 52.93 110 0 0.0
30/12/2016
52.93
 4,550 52.35 52.93 50.92 602,560 600,000 0.2
29/12/2016
52.35
 1,020 52.07 52.93 52.07 1,020 0 0.1
28/12/2016
52.07
 1,960 52.07 53.21 52.07 1,860 0 0.2
27/12/2016
52.07
 5,040 51.49 52.35 50.35 780 2,540 -0.2
26/12/2016
51.49
 1,610 51.49 51.49 50.35 350 0 0.0
23/12/2016
51.49
 5,310 53.15 53.15 50.35 300 1,000 -0.1
22/12/2016
53.15
 120 51.78 53.15 53.15 120 0 0.0
21/12/2016
51.78
 700 52.35 53.78 51.49 300 100 0.0
20/12/2016
52.35
 2,750 50.92 53.21 49.21 400 2,160 -0.2
19/12/2016
50.92
 810 51.49 54.30 50.35 220 800 -0.1
16/12/2016
51.49
 770 51.49 55.10 50.35 410 80 0.0
15/12/2016
51.49
 490 52.93 52.93 51.49 120 100 0.0
14/12/2016
52.93
 480 51.78 54.36 52.35 460 30 0.0
13/12/2016
51.78
 2,870 51.78 54.07 49.21 180 0 0.0
12/12/2016
51.78
 690 51.49 52.01 51.49 690 20 0.1
09/12/2016
51.49
 380 50.41 51.49 50.92 270 30 0.0
08/12/2016
50.41
 320 52.64 52.64 50.41 0 220 -0.0
07/12/2016
52.64
 120 52.64 52.64 52.64 120 0 0.0
06/12/2016
52.64
 400 53.44 53.44 51.49 190 0 0.0
05/12/2016
53.44
 2,950 53.78 53.78 52.64 210 0 0.0
02/12/2016
53.78
 530 52.93 54.36 52.93 520 10 0.0
01/12/2016
52.93
 240 54.36 54.36 52.07 160 0 0.0
30/11/2016
54.36
 2,430 51.21 54.36 49.21 1,660 0 0.2
29/11/2016
51.21
 700 51.49 51.49 48.98 120 0 0.0
28/11/2016
51.49
 130 51.49 51.49 51.49 30 0 0.0
25/11/2016
51.49
 690 49.78 51.49 49.78 140 370 -0.0
24/11/2016
49.78
 8,430 49.49 51.04 49.21 3,060 2,030 0.1
23/11/2016
49.49
 1,750 49.84 51.49 49.49 1,350 590 0.1
22/11/2016
49.84
 500 51.78 51.78 49.84 110 400 -0.0
21/11/2016
51.78
 70 51.95 51.95 51.78 30 0 0.0
18/11/2016
51.95
 100 51.90 51.95 51.90 100 0 0.0
17/11/2016
51.90
 5,790 52.64 52.64 50.29 360 5,430 -0.4
16/11/2016
52.64
 10 52.64 52.64 52.64 10 0 0.0
15/11/2016
52.64
 220 53.67 53.67 52.07 70 0 0.0
14/11/2016
53.67
 930 53.73 53.73 51.95 660 0 0.1
11/11/2016
53.73
 770 52.64 54.01 51.49 650 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |