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)
24/05/2017
62.23
 1,550 61.59 64.56 61.65 20 10 0.0
23/05/2017
61.59
 3,300 58.51 62.58 59.61 680 0 0.1
22/05/2017
58.51
 6,330 59.90 60.20 58.51 5,040 300 0.5
19/05/2017
59.90
 6,380 60.95 60.95 58.74 970 0 0.1
18/05/2017
60.95
 1,390 60.02 60.95 57.29 390 0 0.0
17/05/2017
60.02
 5,500 59.73 60.95 59.90 2,190 0 0.2
16/05/2017
59.73
 4,360 61.01 61.65 59.61 1,300 0 0.1
15/05/2017
61.01
 110 61.07 61.07 61.01 10 0 0.0
12/05/2017
61.07
 1,250 62.23 63.39 58.63 120 0 0.0
11/05/2017
62.23
 90 62.58 62.58 60.14 40 0 0.0
10/05/2017
62.58
 3,320 62.11 66.30 58.74 1,160 0 0.1
09/05/2017
62.11
 3,090 62.11 63.92 61.07 610 230 0.0
08/05/2017
62.11
 210 62.17 62.17 59.90 10 0 0.0
05/05/2017
62.17
 2,750 59.38 62.23 59.32 630 40 0.1
04/05/2017
59.38
 840 59.32 62.81 59.38 580 10 0.1
03/05/2017
59.32
 3,060 63.39 66.88 59.32 60 840 -0.1
28/04/2017
63.39
 1,810 61.07 65.31 58.33 1,560 100 0.2
27/04/2017
61.07
 3,950 59.32 61.07 58.16 2,380 0 0.2
26/04/2017
59.32
 3,790 58.74 59.90 58.16 120 0 0.0
25/04/2017
58.74
 5,690 58.74 59.90 58.16 100 0 0.0
24/04/2017
58.74
 510 58.16 59.90 58.16 110 0 0.0
21/04/2017
58.16
 13,430 58.39 59.32 57.11 750 0 0.1
20/04/2017
58.39
 140 58.74 58.74 58.10 140 0 0.0
19/04/2017
58.74
 610 60.49 62.81 58.16 480 0 0.0
18/04/2017
60.49
 5,440 57.64 60.49 56.07 1,360 10 0.1
17/04/2017
57.64
 0 57.64 57.64 57.64 0 0 0
14/04/2017
57.64
 3,280 57.29 58.16 56.53 2,440 0 0.2
13/04/2017
57.29
 2,410 57.23 57.40 56.18 150 0 0.0
12/04/2017
57.23
 3,150 55.95 57.46 55.72 150 3,000 -0.3
11/04/2017
55.95
 3,280 55.95 57.35 55.72 190 3,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |