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)
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
15/10/2015
55.57
 0 55.57 55.57 55.57 0 0 0
14/10/2015
55.57
 2,510 55.01 58.34 55.01 2,510 0 0.2
13/10/2015
55.01
 1,000 55.01 55.01 55.01 0 100 -0.0
12/10/2015
55.01
 1,490 55.01 55.01 54.45 110 0 0.0
09/10/2015
55.01
 1,330 55.57 55.57 55.01 610 100 0.1
08/10/2015
55.57
 170 55.57 55.57 55.57 160 0 0.0
07/10/2015
55.57
 640 55.29 55.57 52.79 50 0 0.0
06/10/2015
55.29
 2,780 55.57 55.57 55.01 0 0 0
05/10/2015
55.57
 200 55.57 55.57 55.57 200 0 0.0
02/10/2015
55.57
 3,100 55.29 56.12 54.73 1,100 50 0.1
01/10/2015
55.29
 2,020 56.68 56.68 55.29 1,020 0 0.1
30/09/2015
56.68
 4,590 56.12 56.68 55.57 2,790 100 0.3
29/09/2015
56.12
 680 56.12 56.68 52.79 680 0 0.1
28/09/2015
56.12
 3,530 56.12 57.79 56.12 1,930 0 0.2
25/09/2015
56.12
 1,640 55.57 56.12 55.01 1,420 0 0.1
24/09/2015
55.57
 850 57.23 57.23 54.45 830 830 0
23/09/2015
57.23
 0 57.23 57.23 57.23 0 0 0
22/09/2015
57.23
 0 57.23 57.23 57.23 0 0 0
21/09/2015
57.23
 2,050 58.90 58.90 55.01 2,040 0 0.2
18/09/2015
58.90
 1,020 55.57 58.90 56.12 1,020 0 0.1
17/09/2015
55.57
 320 55.57 55.57 55.57 50 0 0.0
16/09/2015
55.57
 170 56.12 56.12 55.57 70 50 0.0
15/09/2015
56.12
 0 56.12 56.12 56.12 0 0 0
14/09/2015
56.12
 0 56.12 56.12 56.12 0 0 0
11/09/2015
56.12
 710 56.12 56.12 55.57 80 0 0.0
10/09/2015
56.12
 30 54.45 56.12 56.12 30 0 0.0
09/09/2015
54.45
 500 57.23 57.23 54.45 10 0 0.0
08/09/2015
57.23
 500 57.23 57.23 57.23 0 0 0
07/09/2015
57.23
 180 56.12 57.23 56.68 180 0 0.0
04/09/2015
56.12
 720 56.12 57.79 55.57 720 0 0.1
03/09/2015
56.12
 1,560 55.57 56.68 55.57 1,560 0 0.2
01/09/2015
55.57
 2,860 56.68 56.68 55.57 1,860 400 0.1
31/08/2015
56.68
 22,680 56.12 56.68 55.57 2,680 2,100 0.1
28/08/2015
56.12
 280 56.68 56.68 53.34 10 0 0.0
27/08/2015
56.68
 10 56.12 56.68 56.68 10 0 0.0
26/08/2015
56.12
 1,050 56.12 56.12 56.12 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |