CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77
0.50
(0.65%)
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
(2026-04-06) 		1.90 2.55% 24,900 9,786 0.0
73.40
77
77
2 tháng
(2026-03-06) 		1.40 1.86% 45,000 686 -0.7
71
77
77
3 tháng
(2026-02-04) 		0.50 0.66% 70,900 -10,514 -1.5
71
77.50
77
6 tháng
(2025-11-06) 		-0.47 -0.62% 273,700 36,386 2.2
71
77.50
77
12 tháng
(2025-05-12) 		-2.83 -3.56% 529,100 73,186 5.1
71
81.70
77
24 tháng
(2024-05-15) 		8.88 13.13% 1,665,000 365,439 28.2
67.26
85.51
77
36 tháng
(2023-05-22) 		16.55 27.61% 3,351,300 317,639 25.9
57.47
85.51
77
60 tháng
(2021-05-31) 		17.10 28.79% 8,709,080 449,924 39.1
54.74
85.51
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2016
52.64
 6,050 49.21 52.64 51.49 4,210 2,220 0.2
09/11/2016
49.21
 2,910 52.07 52.93 49.21 290 0 0.0
08/11/2016
52.07
 360 53.78 54.36 52.07 150 160 -0.0
07/11/2016
53.78
 840 54.36 54.36 52.07 220 0 0.0
04/11/2016
54.36
 390 53.78 57.22 53.78 370 0 0.0
03/11/2016
53.78
 240 51.49 54.36 49.84 140 100 0.0
02/11/2016
51.49
 2,550 52.64 56.07 51.49 20 2,430 -0.2
01/11/2016
52.64
 1,340 53.21 53.21 52.64 1,340 0 0.1
31/10/2016
53.21
 1,340 52.07 54.07 52.07 210 80 0.0
28/10/2016
52.07
 8,670 52.07 52.64 51.49 1,730 7,530 -0.5
27/10/2016
52.07
 4,180 53.21 53.21 52.07 2,100 4,070 -0.2
26/10/2016
53.21
 140 53.21 56.64 53.21 100 0 0.0
25/10/2016
53.21
 3,330 53.73 56.07 51.55 3,190 2,000 0.1
24/10/2016
53.73
 6,650 53.78 53.78 51.49 4,680 4,590 0.0
21/10/2016
53.78
 990 53.78 53.78 51.55 300 0 0.0
20/10/2016
53.78
 2,730 54.36 54.36 53.38 2,020 2,000 0.0
19/10/2016
54.36
 6,680 56.59 56.59 52.64 2,660 6,660 -0.4
18/10/2016
56.59
 730 53.21 56.93 56.07 730 0 0.1
17/10/2016
53.21
 620 56.53 56.53 53.21 0 20 -0.0
14/10/2016
56.53
 3,930 56.59 56.59 53.78 3,030 800 0.2
13/10/2016
56.59
 5,020 56.59 56.59 56.59 5,020 1,500 0.3
12/10/2016
56.59
 150 56.64 56.64 56.36 50 0 0.0
11/10/2016
56.64
 640 56.64 56.64 54.36 40 0 0.0
10/10/2016
56.64
 330 53.78 56.64 53.78 230 0 0.0
07/10/2016
53.78
 2,400 54.93 54.93 51.49 10 0 0.0
06/10/2016
54.93
 2,680 52.35 54.93 50.92 260 0 0.0
05/10/2016
52.35
 320 56.07 56.07 52.35 0 0 0
04/10/2016
56.07
 570 56.07 57.22 53.78 560 0 0.1
03/10/2016
56.07
 3,710 57.22 57.22 53.50 590 1,930 -0.1
30/09/2016
57.22
 1,340 57.22 57.22 54.36 150 1,190 -0.1
29/09/2016
57.22
 340 56.64 57.22 56.93 140 0 0.0
28/09/2016
56.64
 230 59.51 59.51 56.64 220 0 0.0
27/09/2016
59.51
 100 59.51 59.51 59.51 100 0 0.0
26/09/2016
59.51
 510 60.08 60.08 55.90 110 0 0.0
23/09/2016
60.08
 1,010 58.93 60.08 56.64 20 990 -0.1
22/09/2016
58.93
 4,050 59.51 59.51 56.64 30 1,070 -0.1
21/09/2016
59.51
 100 59.51 59.51 59.51 100 0 0.0
20/09/2016
59.51
 100 59.51 59.51 59.51 100 0 0.0
19/09/2016
59.51
 130 59.51 59.51 59.45 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |