CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

72.60
-0.60
(-0.82%)
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
(2026-02-11) 		-1.90 -2.51% 28,700 -9,500 -0.7
71.90
77.50
73.20
2 tháng
(2026-01-12) 		-1.81 -2.39% 73,600 -7,500 -0.5
71.90
77.50
73.20
3 tháng
(2025-12-15) 		-2.10 -2.76% 107,200 -3,300 -0.2
71.90
77.50
73.20
6 tháng
(2025-09-15) 		-5.02 -6.36% 331,300 85,000 6.8
71.90
80.87
73.20
12 tháng
(2025-03-18) 		-4.57 -5.82% 664,500 98,294 7.5
71.90
82.75
73.20
24 tháng
(2024-03-25) 		6.01 8.85% 1,777,100 411,153 32.4
67.26
85.51
73.20
36 tháng
(2023-03-29) 		14.04 23.45% 3,789,400 134,847 13.8
57.47
85.51
73.20
60 tháng
(2021-04-08) 		18.91 34.39% 9,034,340 393,834 35.7
54.24
85.51
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2012
20.16
 0 20.16 20.16 20.16 0 0 0
10/12/2012
20.16
 240 21.22 21.22 20.16 0 0 0
07/12/2012
21.22
 10 20.25 21.22 21.22 0 0 0
06/12/2012
20.25
 150 20.25 20.25 20.25 0 0 0
05/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
05/12/2012
20.25
 4,230 19.29 20.25 19.29 0 0 0
04/12/2012
19.29
 1,110 19.29 19.69 18.48 0 0 0
03/12/2012
19.29
 540 19.73 19.73 19.29 0 0 0
30/11/2012
19.73
 5,000 18.81 19.73 18.89 3,350 0 0.2
29/11/2012
18.81
 2,450 18.12 18.81 18.12 1,400 0 0.1
28/11/2012
18.12
 3,500 17.72 18.28 18.12 3,230 0 0.1
27/11/2012
17.72
 10 17.72 17.72 17.72 10 0 0.0
26/11/2012
17.72
 3,360 17.48 17.72 17.72 3,360 0 0.1
23/11/2012
17.48
 700 17.68 17.68 17.48 500 0 0.0
22/11/2012
17.68
 0 17.68 17.68 17.68 0 0 0
21/11/2012
17.68
 2,640 17.28 17.68 17.48 1,540 0 0.1
20/11/2012
17.28
 1,220 17.28 17.28 17.28 1,220 0 0.1
19/11/2012
17.28
 5,090 16.88 17.28 17.28 0 0 0
16/11/2012
16.88
 0 16.88 16.88 16.88 0 0 0
15/11/2012
16.88
 0 16.88 16.88 16.88 0 0 0
14/11/2012
16.88
 510 17.28 17.28 16.88 410 0 0.0
13/11/2012
17.28
 1,000 17.28 17.28 17.28 0 0 0
12/11/2012
17.28
 70 17.28 17.28 17.28 0 0 0
09/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
09/11/2012
17.28
 2,210 16.88 17.48 16.72 1,400 0 0.1
08/11/2012
16.88
 990 17.27 17.27 16.88 300 500 -0.0
07/11/2012
17.27
 580 16.88 17.27 16.88 270 0 0.0
06/11/2012
16.88
 1,500 17.27 17.27 16.88 500 500 0
05/11/2012
17.27
 160 16.68 17.27 16.68 140 0 0.0
02/11/2012
16.68
 1,550 17.46 17.46 16.68 1,000 0 0.0
01/11/2012
17.46
 100 17.07 17.46 17.46 0 0 0
31/10/2012
17.07
 0 17.07 17.07 17.07 0 0 0
30/10/2012
17.07
 0 17.07 17.07 17.07 0 0 0
29/10/2012
17.07
 40 17.07 17.07 17.07 0 0 0
26/10/2012
17.07
 6,120 16.88 17.27 16.10 540 0 0.0
25/10/2012
16.88
 0 16.88 16.88 16.88 0 0 0
24/10/2012
16.88
 4,210 16.10 16.88 16.10 1,500 0 0.1
23/10/2012
16.10
 5,670 15.91 16.10 16.10 0 0 0
22/10/2012
15.91
 2,040 16.30 16.30 15.91 1,500 0 0.1
19/10/2012
16.30
 760 16.30 16.30 16.30 60 0 0.0
18/10/2012
16.30
 1,200 16.76 16.76 16.30 0 0 0
17/10/2012
16.76
 15,100 16.30 16.76 16.02 7,270 0 0.3
16/10/2012
16.30
 3,020 16.76 16.76 16.30 1,500 0 0.1
15/10/2012
16.76
 1,000 16.68 16.76 16.76 1,000 0 0.0
12/10/2012
16.68
 90 16.49 16.68 16.30 40 0 0.0
11/10/2012
16.49
 1,920 16.49 16.49 16.30 1,920 0 0.1
10/10/2012
16.49
 1,000 16.37 16.49 16.49 1,000 0 0.0
09/10/2012
16.37
 390 16.49 16.49 16.37 120 0 0.0
08/10/2012
16.49
 0 16.49 16.49 16.49 0 0 0
05/10/2012
16.49
 190 16.49 16.49 16.49 190 0 0.0
04/10/2012
16.49
 180 16.37 16.49 16.37 0 0 0
03/10/2012
16.37
 500 16.37 16.37 16.37 200 0 0.0
02/10/2012
16.37
 570 16.33 16.37 16.37 0 0 0
01/10/2012
16.33
 0 16.33 16.33 16.33 0 0 0
28/09/2012
16.33
 3,200 16.57 16.57 16.33 2,900 0 0.1
27/09/2012
16.57
 600 16.57 16.57 16.33 550 0 0.0
26/09/2012
16.57
 600 16.33 16.57 16.33 500 0 0.0
25/09/2012
16.33
 500 16.33 16.33 16.33 500 0 0.0
24/09/2012
16.33
 0 16.33 16.33 16.33 0 0 0
21/09/2012
16.33
 100 16.33 16.33 16.33 100 0 0.0
20/09/2012
16.33
 10,320 16.30 16.49 16.33 300 0 0.0
19/09/2012
16.30
 4,090 16.53 16.53 16.30 4,080 0 0.2
18/09/2012
16.53
 1,100 16.57 16.57 16.53 1,100 100 0.0
17/09/2012
16.57
 1,420 16.53 16.57 16.53 20 0 0.0
14/09/2012
16.53
 5,050 16.49 16.53 16.53 5,000 0 0.2
13/09/2012
16.49
 10 16.68 16.68 16.49 0 0 0
12/09/2012
16.68
 4,540 16.49 16.68 16.30 0 0 0
11/09/2012
16.49
 20,870 16.10 16.49 16.10 910 760 0.0
10/09/2012
16.10
 10,010 16.10 16.30 16.10 10 0 0.0
07/09/2012
16.10
 80,140 16.10 16.30 16.10 0 0 0
06/09/2012
16.10
 1,500 15.91 16.10 15.91 780 0 0.0
05/09/2012
15.91
 1,910 16.49 16.49 15.91 1,900 0 0.1
04/09/2012
16.49
 6,860 16.30 16.49 16.49 0 0 0
31/08/2012
16.30
 1,510 16.10 16.30 16.30 0 0 0
30/08/2012
16.10
 5,020 16.30 16.49 16.10 0 0 0
29/08/2012
16.30
 15,610 15.64 16.30 15.87 0 200 -0.0
28/08/2012
15.64
 2,500 15.13 15.64 15.64 0 0 0
27/08/2012
15.13
 1,000 15.02 15.13 15.02 0 0 0
24/08/2012
15.02
 210 14.94 15.67 15.02 0 0 0
23/08/2012
14.94
 650 14.98 14.98 14.74 500 0 0.0
22/08/2012
14.98
 120 15.52 15.52 14.98 0 0 0
21/08/2012
15.52
 1,050 15.75 15.75 15.02 990 0 0.0
20/08/2012
15.75
 500 15.91 15.91 15.75 0 0 0
17/08/2012
15.91
 1,200 15.75 15.91 15.75 0 0 0
16/08/2012
15.75
 1,280 15.99 15.99 15.75 0 0 0
15/08/2012
15.99
 170 15.99 15.99 15.60 0 0 0
14/08/2012
15.99
 2,700 15.91 15.99 15.91 0 0 0
13/08/2012
15.91
 82,200 15.91 16.02 15.71 500 0 0.0
10/08/2012
15.91
 265,300 15.91 15.91 15.87 0 0 0
09/08/2012
15.91
 21,010 15.91 15.91 15.91 0 0 0
08/08/2012
15.91
 1,080 15.33 15.91 15.52 1,010 40 0.0
07/08/2012
15.33
 2,400 15.91 15.91 15.33 0 0 0
06/08/2012
15.91
 3,350 15.52 15.91 15.52 0 0 0
03/08/2012
15.52
 1,930 15.52 15.52 15.44 0 0 0
02/08/2012
15.52
 150 15.52 15.60 15.52 0 0 0
01/08/2012
15.52
 1,350 15.52 15.52 15.40 0 800 -0.0
31/07/2012
15.52
 2,240 15.48 15.52 15.52 0 0 0
30/07/2012
15.48
 580 15.33 15.52 14.59 0 0 0
27/07/2012
15.33
 1,220 15.87 15.91 15.33 70 0 0.0
26/07/2012
15.87
 450 15.91 16.41 15.87 0 0 0
25/07/2012
15.91
 220 15.33 16.06 15.87 0 0 0
24/07/2012
15.33
 220 15.91 16.26 15.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |