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)
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
25/08/2015
56.12
 10,330 55.57 58.34 52.79 40 4,200 -0.4
24/08/2015
55.57
 162,060 56.68 56.68 55.01 0 33,150 -3.3
21/08/2015
56.68
 1,000 56.68 56.68 56.12 0 84,010 -8.4
20/08/2015
56.68
 24,730 56.68 57.79 55.57 20 0 0.0
19/08/2015
56.68
 140 57.79 57.79 56.68 0 0 0
18/08/2015
57.79
 320 59.46 59.46 56.68 310 0 0.0
17/08/2015
59.46
 1,090 60.01 60.01 56.12 90 0 0.0
14/08/2015
60.01
 10,840 58.90 60.01 58.34 90 416,020 -41.2
13/08/2015
58.90
 1,970 60.57 62.23 57.79 1,870 0 0.2
12/08/2015
60.57
 270 58.90 60.57 55.01 120 0 0.0
11/08/2015
58.90
 3,040 56.68 58.90 53.90 2,540 0 0.3
10/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
10/08/2015
56.68
 10 55.84 56.68 56.68 10 0 0.0
07/08/2015
55.84
 170 53.11 55.84 55.84 170 0 0.0
06/08/2015
53.11
 270 53.11 55.84 53.11 270 0 0.0
05/08/2015
53.11
 600 52.56 55.30 53.11 100 0 0.0
04/08/2015
52.56
 160 55.84 58.03 52.56 150 0 0.0
03/08/2015
55.84
 10 52.56 55.84 55.84 10 0 0.0
31/07/2015
52.56
 150 52.01 54.75 52.56 100 0 0.0
30/07/2015
52.01
 1,570 54.75 57.49 52.01 1,570 0 0.2
29/07/2015
54.75
 15,740 56.94 56.94 54.75 15,640 0 1.6
28/07/2015
56.94
 650 53.65 56.94 53.65 650 500 0.0
27/07/2015
53.65
 0 53.65 53.65 53.65 0 0 0
24/07/2015
53.65
 0 53.65 53.65 53.65 0 0 0
23/07/2015
53.65
 510 53.65 53.65 52.01 10 0 0.0
22/07/2015
53.65
 70 54.20 54.20 52.01 10 0 0.0
21/07/2015
54.20
 0 54.20 54.20 54.20 0 0 0
20/07/2015
54.20
 0 54.20 54.20 54.20 0 0 0
17/07/2015
54.20
 40 52.01 54.20 54.20 40 0 0.0
16/07/2015
52.01
 116,500 53.11 53.11 52.01 0 0 0
15/07/2015
53.11
 1,020 53.11 53.65 53.11 20 0 0.0
14/07/2015
53.11
 280 53.38 53.38 52.83 60 0 0.0
13/07/2015
53.38
 0 53.38 53.38 53.38 0 0 0
10/07/2015
53.38
 5,130 53.65 56.39 52.56 3,150 0 0.3
09/07/2015
53.65
 0 53.65 53.65 53.65 0 0 0
08/07/2015
53.65
 11,650 53.11 56.39 50.37 11,510 0 1.1
07/07/2015
53.11
 0 53.11 53.11 53.11 0 0 0
06/07/2015
53.11
 900 53.11 53.65 52.01 60 0 0.0
03/07/2015
53.11
 90 53.11 53.11 52.01 80 0 0.0
02/07/2015
53.11
 120 53.11 53.11 53.11 120 0 0.0
01/07/2015
53.11
 100 53.11 53.11 53.11 100 0 0.0
30/06/2015
53.11
 6,970 52.01 54.20 52.01 3,970 0 0.4
29/06/2015
52.01
 1,650 50.64 52.01 50.09 1,650 0 0.2
26/06/2015
50.64
 1,980 50.92 50.92 49.27 1,800 0 0.2
25/06/2015
50.92
 440 52.01 52.01 49.00 120 0 0.0
24/06/2015
52.01
 0 52.01 52.01 52.01 0 0 0
23/06/2015
52.01
 0 52.01 52.01 52.01 0 0 0
22/06/2015
52.01
 20 50.37 52.01 51.46 20 0 0.0
19/06/2015
50.37
 0 50.37 50.37 50.37 0 0 0
18/06/2015
50.37
 5,260 48.73 50.37 47.36 100 0 0.0
17/06/2015
48.73
 300 49.27 49.27 48.45 0 0 0
16/06/2015
49.27
 1,020 52.01 52.01 48.73 20 0 0.0
15/06/2015
52.01
 990 50.92 52.01 48.45 470 0 0.0
12/06/2015
50.92
 50 50.92 50.92 50.92 50 0 0.0
11/06/2015
50.92
 3,000 52.01 52.01 48.45 180 0 0.0
10/06/2015
52.01
 30 52.01 52.01 52.01 30 0 0.0
09/06/2015
52.01
 0 52.01 52.01 52.01 0 0 0
08/06/2015
52.01
 10 52.01 52.01 52.01 10 0 0.0
05/06/2015
52.01
 0 52.01 52.01 52.01 0 0 0
04/06/2015
52.01
 890 51.46 52.56 49.82 50 0 0.0
03/06/2015
51.46
 0 51.46 51.46 51.46 0 0 0
02/06/2015
51.46
 1,030 49.27 51.46 49.82 1,030 0 0.1
01/06/2015
49.27
 150 52.56 52.56 49.27 10 0 0.0
29/05/2015
52.56
 6,870 49.27 52.56 49.27 2,360 0 0.2
28/05/2015
49.27
 2,060 50.64 50.64 49.27 1,730 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |