CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

72
-1.40
(-1.91%)
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
(2026-05-20) 		-2.60 -3.42% 10,000 200 0
71.90
76
72
2 tháng
(2026-04-20) 		-2.30 -3.04% 26,300 3,100 0
71.90
77
72
3 tháng
(2026-03-23) 		2.40 3.38% 44,800 1,286 -0.8
71
77
72
6 tháng
(2025-12-22) 		-2.60 -3.42% 149,300 -1,314 -0.9
71
77.50
72
12 tháng
(2025-06-24) 		-6.50 -8.13% 493,400 82,886 5.8
71
81.32
72
24 tháng
(2024-07-01) 		3 4.26% 1,514,100 366,444 28.1
69.01
85.51
72
36 tháng
(2023-07-05) 		12.70 20.92% 2,906,400 527,139 40.0
59.82
85.51
72
60 tháng
(2021-07-15) 		13.24 22.01% 8,390,223 413,237 36.0
54.74
85.51
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2016
59.51
 3,330 58.36 59.51 57.22 450 0 0.0
15/09/2016
58.36
 3,660 57.79 58.36 57.22 3,580 0 0.4
14/09/2016
57.79
 1,130 58.93 59.51 57.22 20 10 0.0
13/09/2016
58.93
 670 58.36 61.22 57.22 670 10 0.1
12/09/2016
58.36
 3,110 59.51 60.08 58.36 1,720 150 0.2
09/09/2016
59.51
 720 61.22 61.22 58.36 110 0 0.0
08/09/2016
61.22
 3,610 58.93 62.37 58.93 2,610 100 0.3
07/09/2016
58.93
 50 58.93 58.93 58.93 50 0 0.0
06/09/2016
58.93
 1,090 59.51 59.51 57.79 1,090 0 0.1
05/09/2016
59.51
 110 58.36 59.51 59.51 110 0 0.0
01/09/2016
58.36
 720 58.36 59.51 57.22 460 0 0.0
31/08/2016
58.36
 1,560 58.36 59.51 57.22 540 0 0.1
30/08/2016
58.36
 270 59.51 59.51 58.36 220 0 0.0
29/08/2016
59.51
 1,010 58.36 59.51 59.51 1,010 0 0.1
26/08/2016
58.36
 5,310 58.36 60.65 58.36 310 0 0.0
25/08/2016
58.36
 1,000 57.22 58.36 58.36 1,000 0 0.1
24/08/2016
57.22
 1,130 57.79 57.79 57.22 1,120 0 0.1
23/08/2016
57.79
 1,760 57.79 60.65 57.22 1,660 0 0.2
22/08/2016
57.79
 2,140 57.79 60.08 55.50 1,040 0 0.1
19/08/2016
57.79
 1,020 58.36 58.36 57.22 1,020 0 0.1
18/08/2016
58.36
 1,520 58.36 58.36 57.22 1,220 0 0.1
17/08/2016
58.36
 2,170 58.93 58.93 57.22 1,450 0 0.1
16/08/2016
58.93
 3,100 61.79 61.79 58.36 2,190 0 0.2
15/08/2016
61.79
 3,190 58.93 62.37 57.22 1,690 0 0.2
12/08/2016
58.93
 1,760 58.36 58.93 58.36 1,760 10 0.2
11/08/2016
58.36
 3,180 58.93 58.93 57.22 1,090 110 0.1
10/08/2016
58.93
 4,070 58.93 62.37 57.22 2,180 0 0.2
09/08/2016
58.93
 1,840 60.08 60.08 57.79 920 0 0.1
08/08/2016
60.08
 260 60.65 60.65 60.08 260 0 0.0
05/08/2016
60.65
 130 60.65 60.65 60.65 120 0 0.0
04/08/2016
60.65
 0 60.65 60.65 60.65 0 0 0
03/08/2016
60.65
 0 60.65 60.65 60.65 0 0 0
02/08/2016
60.65
 10 59.51 60.65 60.65 10 0 0.0
01/08/2016
59.51
 2,710 61.79 61.79 59.51 2,210 0 0.2
29/07/2016
61.79
 2,410 62.37 62.37 60.08 1,410 0 0.1
28/07/2016
62.37
 10 59.51 62.37 62.37 10 0 0.0
27/07/2016
59.51
 6,400 59.51 59.51 59.51 4,400 100 0.4
26/07/2016
59.51
 20,520 60.08 61.22 59.51 20,020 0 2.1
25/07/2016
60.08
 10,700 60.08 62.94 60.08 10,030 0 1.1
22/07/2016
60.08
 13,030 60.65 61.22 57.22 10,020 9,000 0.1
21/07/2016
60.65
 3,400 62.37 62.94 58.93 3,270 0 0.4
20/07/2016
62.37
 550 62.94 64.65 62.37 10 0 0.0
19/07/2016
62.94
 2,250 62.94 62.94 61.22 1,100 0 0.1
18/07/2016
62.94
 1,850 62.94 64.65 61.22 1,380 0 0.1
15/07/2016: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2016
62.94
 3,570 60.65 63.51 57.79 2,450 0 0.3
14/07/2016
60.65
 17,440 60.09 64.02 59.53 2,790 1,000 0.2
13/07/2016
60.09
 11,490 61.21 61.21 58.96 3,660 0 0.4
12/07/2016
61.21
 3,800 59.53 63.46 59.53 60 0 0.0
11/07/2016
59.53
 3,000 59.53 60.09 59.53 1,320 0 0.1
08/07/2016
59.53
 15,080 60.09 60.65 58.96 11,690 0 1.2
07/07/2016
60.09
 6,710 58.96 60.09 58.96 1,130 0 0.1
06/07/2016
58.96
 3,550 59.53 59.53 58.96 10 0 0.0
05/07/2016
59.53
 5,660 60.09 64.02 58.96 430 0 0.0
04/07/2016
60.09
 6,580 60.09 61.21 58.40 1,150 700 0.0
01/07/2016
60.09
 9,180 56.16 60.09 56.72 270 0 0.0
30/06/2016
56.16
 7,600 57.84 58.40 56.16 100 0 0.0
29/06/2016
57.84
 18,930 54.47 57.84 53.91 6,810 0 0.7
28/06/2016
54.47
 4,830 53.35 54.47 52.79 1,030 0 0.1
27/06/2016
53.35
 10,310 54.19 55.03 52.79 1,860 0 0.2
24/06/2016
54.19
 8,500 54.75 54.75 52.51 50 0 0.0
23/06/2016
54.75
 17,670 51.66 55.03 51.38 20 0 0.0
22/06/2016
51.66
 2,260 51.38 51.66 51.10 1,000 540 0.0
21/06/2016
51.38
 3,170 51.38 51.38 50.82 0 0 0
20/06/2016
51.38
 17,230 51.10 51.66 50.54 10,250 0 0.9
17/06/2016
51.10
 3,210 51.10 51.10 50.26 190 0 0.0
16/06/2016
51.10
 8,260 51.10 51.10 49.98 110 0 0.0
15/06/2016
51.10
 5,390 51.10 51.10 49.98 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |