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)
21/09/2016
61.07
 100 61.07 61.07 61.07 100 0 0.0
20/09/2016
61.07
 100 61.07 61.07 61.07 100 0 0.0
19/09/2016
61.07
 130 61.07 61.07 61.01 130 0 0.0
16/09/2016
61.07
 3,330 59.90 61.07 58.72 450 0 0.0
15/09/2016
59.90
 3,660 59.31 59.90 58.72 3,580 0 0.4
14/09/2016
59.31
 1,130 60.48 61.07 58.72 20 10 0.0
13/09/2016
60.48
 670 59.90 62.83 58.72 670 10 0.1
12/09/2016
59.90
 3,110 61.07 61.66 59.90 1,720 150 0.2
09/09/2016
61.07
 720 62.83 62.83 59.90 110 0 0.0
08/09/2016
62.83
 3,610 60.48 64.01 60.48 2,610 100 0.3
07/09/2016
60.48
 50 60.48 60.48 60.48 50 0 0.0
06/09/2016
60.48
 1,090 61.07 61.07 59.31 1,090 0 0.1
05/09/2016
61.07
 110 59.90 61.07 61.07 110 0 0.0
01/09/2016
59.90
 720 59.90 61.07 58.72 460 0 0.0
31/08/2016
59.90
 1,560 59.90 61.07 58.72 540 0 0.1
30/08/2016
59.90
 270 61.07 61.07 59.90 220 0 0.0
29/08/2016
61.07
 1,010 59.90 61.07 61.07 1,010 0 0.1
26/08/2016
59.90
 5,310 59.90 62.25 59.90 310 0 0.0
25/08/2016
59.90
 1,000 58.72 59.90 59.90 1,000 0 0.1
24/08/2016
58.72
 1,130 59.31 59.31 58.72 1,120 0 0.1
23/08/2016
59.31
 1,760 59.31 62.25 58.72 1,660 0 0.2
22/08/2016
59.31
 2,140 59.31 61.66 56.96 1,040 0 0.1
19/08/2016
59.31
 1,020 59.90 59.90 58.72 1,020 0 0.1
18/08/2016
59.90
 1,520 59.90 59.90 58.72 1,220 0 0.1
17/08/2016
59.90
 2,170 60.48 60.48 58.72 1,450 0 0.1
16/08/2016
60.48
 3,100 63.42 63.42 59.90 2,190 0 0.2
15/08/2016
63.42
 3,190 60.48 64.01 58.72 1,690 0 0.2
12/08/2016
60.48
 1,760 59.90 60.48 59.90 1,760 10 0.2
11/08/2016
59.90
 3,180 60.48 60.48 58.72 1,090 110 0.1
10/08/2016
60.48
 4,070 60.48 64.01 58.72 2,180 0 0.2
09/08/2016
60.48
 1,840 61.66 61.66 59.31 920 0 0.1
08/08/2016
61.66
 260 62.25 62.25 61.66 260 0 0.0
05/08/2016
62.25
 130 62.25 62.25 62.25 120 0 0.0
04/08/2016
62.25
 0 62.25 62.25 62.25 0 0 0
03/08/2016
62.25
 0 62.25 62.25 62.25 0 0 0
02/08/2016
62.25
 10 61.07 62.25 62.25 10 0 0.0
01/08/2016
61.07
 2,710 63.42 63.42 61.07 2,210 0 0.2
29/07/2016
63.42
 2,410 64.01 64.01 61.66 1,410 0 0.1
28/07/2016
64.01
 10 61.07 64.01 64.01 10 0 0.0
27/07/2016
61.07
 6,400 61.07 61.07 61.07 4,400 100 0.4
26/07/2016
61.07
 20,520 61.66 62.83 61.07 20,020 0 2.1
25/07/2016
61.66
 10,700 61.66 64.59 61.66 10,030 0 1.1
22/07/2016
61.66
 13,030 62.25 62.83 58.72 10,020 9,000 0.1
21/07/2016
62.25
 3,400 64.01 64.59 60.48 3,270 0 0.4
20/07/2016
64.01
 550 64.59 66.36 64.01 10 0 0.0
19/07/2016
64.59
 2,250 64.59 64.59 62.83 1,100 0 0.1
18/07/2016
64.59
 1,850 64.59 66.36 62.83 1,380 0 0.1
15/07/2016: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2016
64.59
 3,570 62.25 65.18 59.31 2,450 0 0.3
14/07/2016
62.25
 17,440 61.67 65.70 61.09 2,790 1,000 0.2
13/07/2016
61.67
 11,490 62.82 62.82 60.52 3,660 0 0.4
12/07/2016
62.82
 3,800 61.09 65.13 61.09 60 0 0.0
11/07/2016
61.09
 3,000 61.09 61.67 61.09 1,320 0 0.1
08/07/2016
61.09
 15,080 61.67 62.25 60.52 11,690 0 1.2
07/07/2016
61.67
 6,710 60.52 61.67 60.52 1,130 0 0.1
06/07/2016
60.52
 3,550 61.09 61.09 60.52 10 0 0.0
05/07/2016
61.09
 5,660 61.67 65.70 60.52 430 0 0.0
04/07/2016
61.67
 6,580 61.67 62.82 59.94 1,150 700 0.0
01/07/2016
61.67
 9,180 57.63 61.67 58.21 270 0 0.0
30/06/2016
57.63
 7,600 59.36 59.94 57.63 100 0 0.0
29/06/2016
59.36
 18,930 55.91 59.36 55.33 6,810 0 0.7
28/06/2016
55.91
 4,830 54.75 55.91 54.18 1,030 0 0.1
27/06/2016
54.75
 10,310 55.62 56.48 54.18 1,860 0 0.2
24/06/2016
55.62
 8,500 56.19 56.19 53.89 50 0 0.0
23/06/2016
56.19
 17,670 53.02 56.48 52.74 20 0 0.0
22/06/2016
53.02
 2,260 52.74 53.02 52.45 1,000 540 0.0
21/06/2016
52.74
 3,170 52.74 52.74 52.16 0 0 0
20/06/2016
52.74
 17,230 52.45 53.02 51.87 10,250 0 0.9
17/06/2016
52.45
 3,210 52.45 52.45 51.58 190 0 0.0
16/06/2016
52.45
 8,260 52.45 52.45 51.30 110 0 0.0
15/06/2016
52.45
 5,390 52.45 52.45 51.30 70 0 0.0
14/06/2016
52.45
 4,890 51.58 52.45 51.58 10 0 0.0
13/06/2016
51.58
 6,190 52.74 52.74 51.58 40 0 0.0
10/06/2016
52.74
 3,740 52.74 52.74 51.87 150 0 0.0
09/06/2016
52.74
 2,780 51.87 52.74 51.58 470 0 0.0
08/06/2016
51.87
 12,840 53.02 53.02 51.58 510 0 0.0
07/06/2016
53.02
 8,870 53.31 53.31 49.85 1,840 60 0.2
06/06/2016
53.31
 19,020 53.31 53.31 51.87 190 0 0.0
03/06/2016
53.31
 6,600 53.31 53.31 51.87 210 0 0.0
02/06/2016
53.31
 2,070 51.87 53.31 51.30 330 0 0.0
01/06/2016
51.87
 15,900 53.60 53.60 51.58 230 0 0.0
31/05/2016
53.60
 6,310 53.89 53.89 51.87 2,370 0 0.2
30/05/2016
53.89
 0 53.89 53.89 53.89 0 0 0
27/05/2016
53.89
 120 53.89 53.89 53.89 120 0 0.0
26/05/2016
53.89
 2,050 53.60 53.89 51.87 260 0 0.0
25/05/2016
53.60
 4,810 53.89 54.75 52.45 1,060 50 0.1
24/05/2016
53.89
 1,640 55.33 55.33 52.16 1,190 0 0.1
23/05/2016
55.33
 50 53.02 55.33 53.31 50 0 0.0
20/05/2016
53.02
 50 53.02 53.02 53.02 50 0 0.0
19/05/2016
53.02
 6,450 53.60 53.60 52.16 4,680 0 0.4
18/05/2016
53.60
 3,090 54.18 54.18 52.16 190 0 0.0
17/05/2016
54.18
 30 53.60 54.18 54.18 30 0 0.0
16/05/2016
53.60
 10 53.60 53.60 53.60 10 0 0.0
13/05/2016
53.60
 240 54.18 54.18 53.02 140 0 0.0
12/05/2016
54.18
 1,270 54.18 54.18 53.02 1,060 0 0.1
11/05/2016
54.18
 2,520 53.89 54.75 53.60 1,570 0 0.1
10/05/2016
53.89
 230 53.89 53.89 53.60 110 0 0.0
09/05/2016
53.89
 100 54.75 54.75 53.89 70 0 0.0
06/05/2016
54.75
 1,210 54.75 54.75 53.60 1,060 0 0.1
05/05/2016
54.75
 150 54.75 55.33 54.46 40 0 0.0
04/05/2016
54.75
 260 53.60 55.33 53.60 10 150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |