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)
11/03/2016
53.63
 110 52.79 53.91 52.79 110 0 0.0
10/03/2016
52.79
 400 53.07 53.07 52.79 0 0 0
09/03/2016
53.07
 1,540 53.35 53.35 50.54 30 0 0.0
08/03/2016
53.35
 0 53.35 53.35 53.35 0 0 0
07/03/2016
53.35
 13,550 53.63 56.16 50.82 60 800 -0.1
04/03/2016
53.63
 9,780 53.63 56.16 53.07 3,570 0 0.3
03/03/2016
53.63
 20 53.63 53.63 53.63 20 0 0.0
02/03/2016
53.63
 540 53.91 53.91 53.35 540 0 0.1
01/03/2016
53.91
 50 56.16 56.16 53.35 30 0 0.0
29/02/2016
56.16
 200 56.16 56.16 56.16 200 0 0.0
26/02/2016
56.16
 360 56.16 56.16 54.19 360 0 0.0
25/02/2016
56.16
 2,300 54.19 56.16 50.54 550 200 0.0
24/02/2016
54.19
 20 53.07 54.19 54.19 20 0 0.0
23/02/2016
53.07
 40 53.35 53.35 52.23 30 0 0.0
22/02/2016
53.35
 40 54.75 54.75 53.35 40 0 0.0
19/02/2016
54.75
 0 54.75 54.75 54.75 0 0 0
18/02/2016
54.75
 10 52.79 54.75 54.75 10 0 0.0
17/02/2016
52.79
 110 53.63 53.63 49.98 319,490 319,400 0.0
16/02/2016
53.63
 1,180 55.03 55.03 51.38 103,790 103,260 0.0
15/02/2016
55.03
 30 52.23 55.03 52.23 30 0 0.0
05/02/2016
52.23
 2,630 49.42 52.51 49.98 2,610 2,480 0.0
04/02/2016
49.42
 790 52.23 53.63 49.42 10 780 -0.1
03/02/2016
52.23
 40 52.23 53.35 51.95 30 10 0.0
02/02/2016
52.23
 120 55.60 55.60 51.95 10 20 -0.0
01/02/2016
55.60
 150 54.47 55.60 54.19 150 10 0.0
29/01/2016
54.47
 3,790 53.91 55.88 50.26 2,650 1,000 0.2
28/01/2016
53.91
 0 53.91 53.91 53.91 0 0 0
27/01/2016
53.91
 100 52.23 53.91 52.23 60 0 0.0
26/01/2016
52.23
 570 54.19 54.19 52.23 0 570 -0.1
25/01/2016
54.19
 0 54.19 54.19 54.19 0 0 0
22/01/2016
54.19
 30 54.19 54.19 54.19 30 0 0.0
21/01/2016
54.19
 10 51.95 54.19 54.19 0 0 0
20/01/2016
51.95
 370 54.47 54.47 51.10 120 0 0.0
19/01/2016
54.47
 1,130 51.10 54.47 49.42 1,110 0 0.1
18/01/2016
51.10
 140 52.23 52.23 51.10 30 0 0.0
15/01/2016
52.23
 0 52.23 52.23 52.23 0 0 0
14/01/2016
52.23
 0 52.23 52.23 52.23 0 0 0
13/01/2016
52.23
 1,400 52.51 52.51 48.86 480 1,190 -0.1
12/01/2016
52.51
 70 52.51 52.51 48.86 0 0 0
11/01/2016
52.51
 130 52.51 52.79 50.54 0 0 0
08/01/2016
52.51
 300 52.79 52.79 52.51 100 0 0.0
07/01/2016
52.79
 20 52.79 52.79 52.79 0 0 0
06/01/2016
52.79
 100 53.07 53.07 52.79 100 0 0.0
05/01/2016
53.07
 0 53.07 53.07 53.07 0 0 0
04/01/2016
53.07
 10 53.35 53.35 53.07 0 0 0
31/12/2015
53.35
 670 53.07 53.35 52.79 650 0 0.1
30/12/2015
53.07
 230 53.35 53.35 53.07 0 0 0
29/12/2015
53.35
 120 53.35 53.35 53.35 110 0 0.0
28/12/2015
53.35
 10 53.35 53.35 53.35 0 0 0
25/12/2015
53.35
 20 53.35 53.35 53.35 0 0 0
24/12/2015
53.35
 30 53.91 53.91 53.35 20 0 0.0
23/12/2015
53.91
 10 53.35 53.91 53.91 10 0 0.0
22/12/2015
53.35
 940 53.91 53.91 53.35 0 0 0
21/12/2015
53.91
 200 53.91 53.91 53.63 0 0 0
18/12/2015
53.91
 910 53.35 53.91 52.79 30 0 0.0
17/12/2015
53.35
 390 53.91 53.91 51.38 20 0 0.0
16/12/2015
53.91
 520 53.91 55.60 53.91 10 0 0.0
15/12/2015
53.91
 80 54.47 54.47 50.82 70 0 0.0
14/12/2015
54.47
 0 54.47 54.47 54.47 0 0 0
11/12/2015
54.47
 2,630 54.47 54.47 53.63 620 40 0.1
10/12/2015
54.47
 20 53.35 54.47 54.47 10 0 0.0
09/12/2015
53.35
 570 53.91 54.75 53.35 40 0 0.0
08/12/2015
53.91
 1,150 53.91 54.47 52.51 170 0 0.0
07/12/2015
53.91
 3,400 54.47 54.47 52.51 2,500 0 0.2
04/12/2015
54.47
 350 55.03 55.03 52.23 180 0 0.0
03/12/2015
55.03
 1,550 55.88 55.88 55.03 540 0 0.1
02/12/2015
55.88
 20 56.16 56.16 55.88 20 0 0.0
01/12/2015
56.16
 10 55.03 56.16 56.16 0 0 0
30/11/2015
55.03
 1,940 56.16 56.16 55.03 240 0 0.0
27/11/2015
56.16
 30 56.16 56.16 56.16 20 0 0.0
26/11/2015: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2015
56.16
 150 52.79 56.16 55.60 40 0 0.0
25/11/2015
52.79
 240 55.01 56.68 52.79 210 0 0.0
24/11/2015
55.01
 990 54.73 55.01 54.45 0 0 0
23/11/2015
54.73
 20 54.45 55.29 54.73 10 0 0.0
20/11/2015
54.45
 30 54.45 55.57 54.45 10 0 0.0
19/11/2015
54.45
 1,060 55.01 55.01 54.45 0 0 0
18/11/2015
55.01
 1,030 55.29 55.29 54.45 10 30 -0.0
17/11/2015
55.29
 1,210 55.01 55.57 55.01 30 390 -0.0
16/11/2015
55.01
 10 55.57 55.57 55.01 0 10 -0.0
13/11/2015
55.57
 60 56.12 56.12 55.57 0 0 0
12/11/2015
56.12
 3,780 56.68 56.68 53.90 820 0 0.1
11/11/2015
56.68
 0 56.68 56.68 56.68 0 0 0
10/11/2015
56.68
 2,230 55.29 56.68 54.45 1,430 60 0.1
09/11/2015
55.29
 1,270 55.29 55.29 52.79 0 0 0
06/11/2015
55.29
 220 55.01 55.29 55.29 220 110 0.0
05/11/2015
55.01
 440 54.45 55.29 55.01 430 0 0.0
04/11/2015
54.45
 800 55.57 55.57 54.45 0 0 0
03/11/2015
55.57
 360 55.57 55.57 55.57 140 0 0.0
02/11/2015
55.57
 1,490 55.57 55.57 54.45 620 190 0.0
30/10/2015
55.57
 2,650 55.29 55.57 54.73 1,700 200 0.1
29/10/2015
55.29
 550 55.57 55.57 55.29 520 0 0.1
28/10/2015
55.57
 4,640 55.29 55.57 55.29 50 400 -0.0
27/10/2015
55.29
 11,190 54.73 56.12 52.23 4,190 0 0.4
26/10/2015
54.73
 880 55.01 55.01 54.73 180 0 0.0
23/10/2015
55.01
 260 55.01 55.01 53.90 210 130 0.0
22/10/2015
55.01
 2,810 55.01 55.01 52.23 220 1,000 -0.1
21/10/2015
55.01
 0 55.01 55.01 55.01 0 0 0
20/10/2015
55.01
 90 55.29 55.29 55.01 0 0 0
19/10/2015
55.29
 2,420 55.57 55.57 55.01 0 0 0
16/10/2015
55.57
 480 55.57 55.57 54.45 460 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |