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)
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
27/05/2015
50.64
 10 49.27 50.64 50.64 10 0 0.0
26/05/2015
49.27
 310 50.64 50.64 49.27 0 0 0
25/05/2015
50.64
 2,040 49.27 50.64 49.27 810 0 0.1
22/05/2015
49.27
 2,990 49.27 49.27 48.18 30 0 0.0
21/05/2015
49.27
 2,640 50.64 50.64 49.27 0 0 0
20/05/2015
50.64
 4,030 50.92 50.92 49.27 50 0 0.0
19/05/2015
50.92
 2,270 50.92 50.92 49.55 1,070 0 0.1
18/05/2015
50.92
 0 50.92 50.92 50.92 0 0 0
15/05/2015
50.92
 70 51.46 51.46 49.82 50 0 0.0
14/05/2015
51.46
 2,440 51.46 51.46 49.82 68,800 68,330 0.0
13/05/2015
51.46
 0 51.46 51.46 51.46 0 0 0
12/05/2015
51.46
 10 51.46 51.46 51.46 110,010 262,789 -13.8
11/05/2015
51.46
 722,640 50.92 51.46 49.27 800 2,030 -0.1
08/05/2015
50.92
 890 50.92 50.92 50.09 750 610 0.0
07/05/2015
50.92
 2,710 52.01 52.01 50.37 1,050 720 0.0
06/05/2015
52.01
 2,360 50.09 52.01 49.82 680 0 0.1
05/05/2015
50.09
 5,700 50.37 50.37 47.08 2,580 0 0.2
04/05/2015
50.37
 3,770 49.00 50.37 48.73 2,900 1,440 0.1
27/04/2015
49.00
 1,030 49.27 49.27 49.00 0 500 -0.0
24/04/2015
49.27
 3,680 49.27 50.37 49.27 80 1,438,545 -129.5
23/04/2015
49.27
 5,050 49.27 50.92 48.73 2,100 1,000 0.1
22/04/2015
49.27
 4,740 49.55 49.55 46.54 30 1,000 -0.1
21/04/2015
49.55
 7,500 46.81 49.55 45.99 7,060 0 0.6
20/04/2015
46.81
 1,000 47.08 47.08 46.81 0 0 0
17/04/2015
47.08
 830 46.81 48.18 46.54 700 0 0.1
16/04/2015
46.81
 3,870 45.99 47.63 45.99 1,820 0 0.2
15/04/2015
45.99
 270 45.99 46.81 45.99 270 0 0.0
14/04/2015
45.99
 160 49.27 49.27 45.99 20 0 0.0
13/04/2015
49.27
 620 46.54 49.27 45.44 620 100,000 -8.6
10/04/2015
46.54
 10 43.80 46.54 46.54 10 100,000 -8.5
09/04/2015
43.80
 810 47.08 48.73 43.80 310 0 0.0
08/04/2015
47.08
 1,960 48.73 48.73 45.44 1,420 10 0.1
07/04/2015
48.73
 5,020 46.26 48.73 44.35 4,220 0 0.3
06/04/2015
46.26
 11,790 43.25 46.26 42.98 11,790 0 0.9
03/04/2015
43.25
 1,290 43.53 43.53 43.25 1,290 0 0.1
02/04/2015
43.53
 800 43.53 43.53 43.53 800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |