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)
16/08/2013
39.33
 0 39.33 39.33 39.33 0 0 0
15/08/2013
39.33
 1,590 38.35 39.33 36.38 0 0 0
14/08/2013
38.35
 290 40.31 40.31 38.35 0 0 0
13/08/2013
40.31
 80 40.31 40.31 39.33 0 0 0
12/08/2013
40.31
 7,500 38.10 40.31 38.84 7,500 0 0.6
09/08/2013
38.10
 380 38.59 38.59 38.10 0 0 0
08/08/2013
38.59
 2,230 37.85 38.59 37.85 0 0 0
07/08/2013
37.85
 50 38.35 38.35 37.85 0 0 0
06/08/2013
38.35
 30 38.35 38.35 38.35 0 0 0
05/08/2013
38.35
 1,080 36.87 38.35 37.36 0 0 0
02/08/2013
36.87
 60 38.59 38.84 36.87 0 0 0
01/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
01/08/2013
38.59
 70 37.85 38.59 38.10 0 0 0
31/07/2013
37.85
 330 38.34 38.58 37.85 0 0 0
30/07/2013
38.34
 610 38.58 38.58 38.10 0 0 0
29/07/2013
38.58
 810 39.54 39.54 38.58 0 0 0
26/07/2013
39.54
 1,360 40.75 40.75 38.58 1,300 0 0.1
25/07/2013
40.75
 100 38.82 40.75 38.58 0 0 0
24/07/2013
38.82
 280 38.58 39.06 38.82 0 0 0
23/07/2013
38.58
 30 38.58 38.58 38.58 0 0 0
22/07/2013
38.58
 870 39.06 41.23 38.58 0 0 0
19/07/2013
39.06
 100 39.54 39.54 38.58 0 0 0
18/07/2013
39.54
 4,600 38.58 39.54 38.10 0 0 0
17/07/2013
38.58
 140 38.82 38.82 38.58 0 0 0
16/07/2013
38.82
 600 39.30 39.54 38.82 0 0 0
15/07/2013
39.30
 550 39.54 39.54 38.82 0 0 0
12/07/2013
39.54
 9,060 38.58 39.54 38.58 0 0 0
11/07/2013
38.58
 1,000 38.58 38.58 38.58 0 0 0
10/07/2013
38.58
 50 38.58 38.58 38.58 0 0 0
09/07/2013
38.58
 1,950 39.06 39.06 38.58 0 0 0
08/07/2013
39.06
 0 39.06 39.06 39.06 0 0 0
05/07/2013
39.06
 0 39.06 39.06 39.06 0 0 0
04/07/2013
39.06
 110 38.58 39.06 38.10 0 0 0
03/07/2013
38.58
 600 39.06 39.06 38.58 0 0 0
02/07/2013
39.06
 600 39.54 39.54 38.58 0 0 0
01/07/2013
39.54
 1,830 38.58 40.51 38.58 770 0 0.1
28/06/2013
38.58
 16,000 39.06 39.06 38.58 0 0 0
27/06/2013
39.06
 0 39.06 39.06 39.06 0 0 0
26/06/2013
39.06
 6,320 39.06 39.06 38.58 2,000 0 0.2
25/06/2013
39.06
 7,290 39.06 39.54 38.58 6,780 0 0.6
24/06/2013
39.06
 50 39.06 39.06 39.06 0 0 0
21/06/2013
39.06
 310 39.06 39.06 36.41 0 0 0
20/06/2013
39.06
 3,410 40.27 40.27 37.61 0 0 0
19/06/2013
40.27
 15,050 40.99 40.99 40.27 0 0 0
18/06/2013
40.99
 58,500 40.99 40.99 40.51 22,200 0 1.9
17/06/2013
40.99
 0 40.99 40.99 40.99 0 0 0
14/06/2013
40.99
 9,840 41.71 41.71 40.99 3,400 0 0.3
13/06/2013
41.71
 46,880 39.06 41.71 38.82 0 41,720 -3.6
12/06/2013
39.06
 35,630 36.65 39.06 35.68 5,350 9,270 -0.3
11/06/2013
36.65
 1,030 35.20 37.37 33.27 0 0 0
10/06/2013
35.20
 7,540 34.00 35.20 34.24 6,550 3,340 0.2
07/06/2013
34.00
 320 33.76 34.00 34.00 0 0 0
06/06/2013
33.76
 1,740 34.24 34.24 33.76 0 100 -0.0
05/06/2013
34.24
 1,800 33.76 34.24 33.76 1,500 300 0.1
04/06/2013
33.76
 400 34.96 34.96 33.76 0 0 0
03/06/2013
34.96
 6,640 35.20 35.20 34.24 4,610 0 0.3
31/05/2013
35.20
 20 34.72 35.20 34.72 0 0 0
30/05/2013
34.72
 50 33.27 34.72 34.72 0 0 0
29/05/2013
33.27
 590 33.27 33.51 33.27 490 0 0.0
28/05/2013
33.27
 460 33.76 33.76 33.27 0 0 0
27/05/2013
33.76
 1,800 33.76 33.76 33.76 0 10 -0.0
24/05/2013
33.76
 12,240 33.27 35.20 33.27 4,830 9,130 -0.3
23/05/2013
33.27
 1,820 33.76 33.76 33.27 0 0 0
22/05/2013
33.76
 8,200 33.76 33.76 33.76 8,180 0 0.6
21/05/2013
33.76
 500 33.27 33.76 33.27 0 0 0
20/05/2013
33.27
 3,800 33.51 33.51 32.79 2,800 0 0.2
17/05/2013
33.51
 1,480 34.72 34.72 32.79 100 0 0.0
16/05/2013
34.72
 50 33.76 34.72 34.72 0 0 0
15/05/2013
33.76
 50 32.31 33.76 33.76 0 0 0
14/05/2013
32.31
 940 33.76 33.76 31.59 0 830 -0.1
13/05/2013
33.76
 270 32.07 33.76 31.83 0 0 0
10/05/2013
32.07
 1,230 33.51 33.76 32.07 670 550 0.0
09/05/2013
33.51
 10 33.76 33.76 33.51 0 0 0
08/05/2013
33.76
 3,080 34.00 34.00 33.27 3,080 0 0.2
07/05/2013
34.00
 2,940 33.76 34.24 33.76 2,940 80 0.2
06/05/2013
33.76
 3,070 32.79 34.00 33.76 2,970 1,000 0.1
03/05/2013
32.79
 5,350 32.79 33.76 32.79 1,300 1,000 0.0
02/05/2013
32.79
 1,300 33.76 33.76 32.79 0 0 0
26/04/2013
33.76
 340 32.31 33.76 32.31 0 40 -0.0
25/04/2013
32.31
 5,810 31.83 33.51 32.07 0 4,090 -0.3
24/04/2013
31.83
 79,400 33.27 33.27 31.34 0 550 -0.0
23/04/2013
33.27
 8,330 31.34 33.51 32.79 0 400 -0.0
22/04/2013
31.34
 100 33.27 34.72 31.34 0 0 0
18/04/2013
33.27
 0 33.27 33.27 33.27 0 0 0
17/04/2013
33.27
 1,340 35.68 37.37 33.27 0 0 0
16/04/2013
35.68
 0 35.68 35.68 35.68 0 0 0
15/04/2013
35.68
 0 35.68 35.68 35.68 0 0 0
12/04/2013
35.68
 550 33.76 35.68 32.31 0 0 0
11/04/2013
33.76
 1,500 31.83 33.76 33.76 0 0 0
10/04/2013
31.83
 4,530 32.79 32.79 30.86 0 0 0
09/04/2013
32.79
 6,870 33.27 33.27 31.83 0 100 -0.0
08/04/2013
33.27
 5,030 33.27 33.27 33.27 0 0 0
05/04/2013
33.27
 1,030 34.96 35.20 33.27 0 0 0
04/04/2013
34.96
 11,490 35.20 35.20 34.96 0 0 0
03/04/2013
35.20
 520 36.41 36.41 34.72 0 0 0
02/04/2013
36.41
 19,050 36.17 36.41 34.72 46,520 150 3.6
01/04/2013
36.17
 3,700 37.61 37.61 36.17 1,100 0 0.1
29/03/2013
37.61
 8,140 39.06 39.06 36.65 0 0 0
28/03/2013
39.06
 47,850 37.61 39.06 35.20 30 0 0.0
27/03/2013
37.61
 10,500 36.89 37.61 34.48 8,500 0 0.6
26/03/2013
36.89
 31,560 34.48 36.89 32.79 30,560 1,730 2.1

Chính sách bảo mật | Điều khoản sử dụng |