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)
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
26/04/2016
53.35
 1,060 53.63 53.63 53.07 1,000 0 0.1
25/04/2016
53.63
 1,410 53.91 53.91 52.79 1,330 0 0.1
22/04/2016
53.91
 1,920 52.79 53.91 52.23 1,820 0 0.2
21/04/2016
52.79
 0 52.79 52.79 52.79 0 0 0
20/04/2016
52.79
 400 53.35 53.35 52.79 300 0 0.0
19/04/2016
53.35
 0 53.35 53.35 53.35 0 0 0
15/04/2016
53.35
 0 53.35 53.35 53.35 0 0 0
14/04/2016
53.35
 200 53.91 53.91 53.35 0 0 0
13/04/2016
53.91
 1,810 53.91 53.91 52.23 70 0 0.0
12/04/2016
53.91
 420 53.91 54.75 53.91 120 0 0.0
11/04/2016
53.91
 2,070 53.91 55.60 53.91 1,560 0 0.2
08/04/2016
53.91
 0 53.91 53.91 53.91 0 0 0
07/04/2016
53.91
 890 55.60 55.60 53.35 810 0 0.1
06/04/2016
55.60
 1,130 52.79 55.60 52.51 1,130 970 0.0
05/04/2016
52.79
 640 52.79 52.79 51.66 630 10 0.1
04/04/2016
52.79
 0 52.79 52.79 52.79 0 0 0
01/04/2016
52.79
 0 52.79 52.79 52.79 0 0 0
31/03/2016
52.79
 0 52.79 52.79 52.79 0 0 0
30/03/2016
52.79
 550 53.35 53.35 52.23 230 10 0.0
29/03/2016
53.35
 270 53.35 53.35 50.54 20 20 0
28/03/2016
53.35
 240 53.63 53.63 49.98 140 0 0.0
25/03/2016
53.63
 0 53.63 53.63 53.63 0 0 0
24/03/2016
53.63
 0 53.63 53.63 53.63 0 0 0
23/03/2016
53.63
 0 53.63 53.63 53.63 0 0 0
22/03/2016
53.63
 180 53.35 53.91 51.38 180 0 0.0
21/03/2016
53.35
 20 53.91 53.91 50.54 10 0 0.0
18/03/2016
53.91
 1,630 54.75 54.75 52.79 30 0 0.0
17/03/2016
54.75
 310 52.79 54.75 50.54 190 0 0.0
16/03/2016
52.79
 0 52.79 52.79 52.79 0 0 0
15/03/2016
52.79
 1,500 52.79 53.35 50.54 1,060 0 0.1
14/03/2016
52.79
 470 53.63 55.31 51.38 50 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |