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)
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
14/06/2016
51.10
 4,890 50.26 51.10 50.26 10 0 0.0
13/06/2016
50.26
 6,190 51.38 51.38 50.26 40 0 0.0
10/06/2016
51.38
 3,740 51.38 51.38 50.54 150 0 0.0
09/06/2016
51.38
 2,780 50.54 51.38 50.26 470 0 0.0
08/06/2016
50.54
 12,840 51.66 51.66 50.26 510 0 0.0
07/06/2016
51.66
 8,870 51.95 51.95 48.58 1,840 60 0.2
06/06/2016
51.95
 19,020 51.95 51.95 50.54 190 0 0.0
03/06/2016
51.95
 6,600 51.95 51.95 50.54 210 0 0.0
02/06/2016
51.95
 2,070 50.54 51.95 49.98 330 0 0.0
01/06/2016
50.54
 15,900 52.23 52.23 50.26 230 0 0.0
31/05/2016
52.23
 6,310 52.51 52.51 50.54 2,370 0 0.2
30/05/2016
52.51
 0 52.51 52.51 52.51 0 0 0
27/05/2016
52.51
 120 52.51 52.51 52.51 120 0 0.0
26/05/2016
52.51
 2,050 52.23 52.51 50.54 260 0 0.0
25/05/2016
52.23
 4,810 52.51 53.35 51.10 1,060 50 0.1
24/05/2016
52.51
 1,640 53.91 53.91 50.82 1,190 0 0.1
23/05/2016
53.91
 50 51.66 53.91 51.95 50 0 0.0
20/05/2016
51.66
 50 51.66 51.66 51.66 50 0 0.0
19/05/2016
51.66
 6,450 52.23 52.23 50.82 4,680 0 0.4
18/05/2016
52.23
 3,090 52.79 52.79 50.82 190 0 0.0
17/05/2016
52.79
 30 52.23 52.79 52.79 30 0 0.0
16/05/2016
52.23
 10 52.23 52.23 52.23 10 0 0.0
13/05/2016
52.23
 240 52.79 52.79 51.66 140 0 0.0
12/05/2016
52.79
 1,270 52.79 52.79 51.66 1,060 0 0.1
11/05/2016
52.79
 2,520 52.51 53.35 52.23 1,570 0 0.1
10/05/2016
52.51
 230 52.51 52.51 52.23 110 0 0.0
09/05/2016
52.51
 100 53.35 53.35 52.51 70 0 0.0
06/05/2016
53.35
 1,210 53.35 53.35 52.23 1,060 0 0.1
05/05/2016
53.35
 150 53.35 53.91 53.07 40 0 0.0
04/05/2016
53.35
 260 52.23 53.91 52.23 10 150 -0.0
29/04/2016
52.23
 6,120 53.35 55.60 52.23 5,870 100 0.5
28/04/2016
53.35
 420 53.35 53.35 53.35 420 0 0.0
27/04/2016
53.35
 1,880 53.35 53.35 51.66 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |