CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
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
(2025-11-05) 		-0.50 -0.63% 70,300 27,000 2.1
77.50
79
77.70
2 tháng
(2025-10-06) 		-1.50 -1.88% 140,700 75,800 6.0
77.50
83
77.70
3 tháng
(2025-09-08) 		-1.10 -1.38% 165,000 71,300 5.7
77.10
83
77.70
6 tháng
(2025-06-09) 		-3.01 -3.70% 280,700 68,600 5.5
77.10
83.46
77.70
12 tháng
(2024-12-10) 		3.48 4.64% 889,400 203,158 16.1
73.97
87.76
77.70
24 tháng
(2023-12-18) 		14.39 22.45% 1,876,300 441,653 34.5
63.18
87.76
77.70
36 tháng
(2022-12-21) 		17.94 29.63% 3,912,100 93,153 10.8
58.98
87.76
77.70
60 tháng
(2020-12-31) 		18.65 31.16% 9,480,819 393,875 35.7
54.44
87.76
77.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
16.92
 10 17.12 17.12 16.92 0 0 0
12/09/2012
17.12
 4,540 16.92 17.12 16.72 0 0 0
11/09/2012
16.92
 20,870 16.53 16.92 16.53 910 760 0.0
10/09/2012
16.53
 10,010 16.53 16.72 16.53 10 0 0.0
07/09/2012
16.53
 80,140 16.53 16.72 16.53 0 0 0
06/09/2012
16.53
 1,500 16.33 16.53 16.33 780 0 0.0
05/09/2012
16.33
 1,910 16.92 16.92 16.33 1,900 0 0.1
04/09/2012
16.92
 6,860 16.72 16.92 16.92 0 0 0
31/08/2012
16.72
 1,510 16.53 16.72 16.72 0 0 0
30/08/2012
16.53
 5,020 16.72 16.92 16.53 0 0 0
29/08/2012
16.72
 15,610 16.05 16.72 16.29 0 200 -0.0
28/08/2012
16.05
 2,500 15.53 16.05 16.05 0 0 0
27/08/2012
15.53
 1,000 15.41 15.53 15.41 0 0 0
24/08/2012
15.41
 210 15.33 16.09 15.41 0 0 0
23/08/2012
15.33
 650 15.37 15.37 15.13 500 0 0.0
22/08/2012
15.37
 120 15.93 15.93 15.37 0 0 0
21/08/2012
15.93
 1,050 16.17 16.17 15.41 990 0 0.0
20/08/2012
16.17
 500 16.33 16.33 16.17 0 0 0
17/08/2012
16.33
 1,200 16.17 16.33 16.17 0 0 0
16/08/2012
16.17
 1,280 16.41 16.41 16.17 0 0 0
15/08/2012
16.41
 170 16.41 16.41 16.01 0 0 0
14/08/2012
16.41
 2,700 16.33 16.41 16.33 0 0 0
13/08/2012
16.33
 82,200 16.33 16.45 16.13 500 0 0.0
10/08/2012
16.33
 265,300 16.33 16.33 16.29 0 0 0
09/08/2012
16.33
 21,010 16.33 16.33 16.33 0 0 0
08/08/2012
16.33
 1,080 15.73 16.33 15.93 1,010 40 0.0
07/08/2012
15.73
 2,400 16.33 16.33 15.73 0 0 0
06/08/2012
16.33
 3,350 15.93 16.33 15.93 0 0 0
03/08/2012
15.93
 1,930 15.93 15.93 15.85 0 0 0
02/08/2012
15.93
 150 15.93 16.01 15.93 0 0 0
01/08/2012
15.93
 1,350 15.93 15.93 15.81 0 800 -0.0
31/07/2012
15.93
 2,240 15.89 15.93 15.93 0 0 0
30/07/2012
15.89
 580 15.73 15.93 14.97 0 0 0
27/07/2012
15.73
 1,220 16.29 16.33 15.73 70 0 0.0
26/07/2012
16.29
 450 16.33 16.84 16.29 0 0 0
25/07/2012
16.33
 220 15.73 16.49 16.29 0 0 0
24/07/2012
15.73
 220 16.33 16.68 15.73 0 0 0
23/07/2012
16.33
 6,300 15.61 16.33 15.57 0 5,200 -0.2
20/07/2012
15.61
 1,250 15.17 15.61 15.53 200 0 0.0
19/07/2012
15.17
 40 15.81 15.81 15.17 30 0 0.0
18/07/2012
15.81
 2,870 15.13 15.89 14.77 0 0 0
17/07/2012
15.13
 2,880 14.97 15.13 15.13 2,270 0 0.1
16/07/2012
14.97
 10 15.53 15.53 14.97 0 0 0
13/07/2012
15.53
 300 15.53 15.53 14.93 0 0 0
12/07/2012
15.53
 17,100 15.65 15.65 15.13 0 0 0
11/07/2012
15.65
 320 16.41 16.41 15.65 0 0 0
10/07/2012
16.41
 0 16.41 16.41 16.41 0 0 0
09/07/2012
16.41
 2,800 15.65 16.41 15.93 0 200 -0.0
06/07/2012
15.65
 2,760 14.93 15.65 15.53 0 200 -0.0
05/07/2012
14.93
 0 14.93 14.93 14.93 0 0 0
04/07/2012
14.93
 1,300 14.93 14.93 14.93 1,300 0 0.0
03/07/2012
14.93
 1,890 15.13 15.13 14.93 1,730 0 0.1
02/07/2012
15.13
 10 15.53 15.53 15.13 0 0 0
29/06/2012
15.53
 1,320 15.13 15.53 15.45 0 0 0
28/06/2012
15.13
 3,600 14.41 15.13 13.74 0 200 -0.0
27/06/2012
14.41
 160 14.34 14.41 14.34 0 100 -0.0
26/06/2012
14.34
 200 14.97 14.97 14.34 0 0 0
25/06/2012
14.97
 450 14.97 15.13 14.97 0 0 0
22/06/2012
14.97
 550 14.97 14.97 14.93 0 0 0
21/06/2012
14.97
 460 15.05 15.05 14.97 0 0 0
20/06/2012
15.05
 1,120 15.81 15.81 15.05 270 0 0.0
19/06/2012
15.81
 510 15.25 15.81 14.73 0 0 0
18/06/2012
15.25
 520 16.05 16.05 15.25 0 0 0
15/06/2012
16.05
 5,200 15.93 16.64 15.13 200 0 0.0
14/06/2012
15.93
 400 15.37 15.93 15.93 0 0 0
13/06/2012
15.37
 3,480 16.17 16.49 15.37 200 0 0.0
12/06/2012
16.17
 690 15.53 16.25 16.13 0 30 -0.0
11/06/2012
15.53
 5,430 15.13 15.89 15.13 5,000 300 0.2
08/06/2012
15.13
 6,840 15.89 15.93 15.13 200 210 -0.0
07/06/2012
15.89
 2,310 16.72 16.92 15.89 0 0 0
06/06/2012
16.72
 2,270 16.72 17.08 15.89 500 0 0.0
05/06/2012
16.72
 2,250 16.33 17.04 16.33 2,000 20 0.1
04/06/2012
16.33
 6,790 16.17 16.92 15.37 0 20 -0.0
01/06/2012
16.17
 470 17.00 17.00 16.17 0 0 0
31/05/2012
17.00
 7,660 17.04 17.04 16.21 400 0 0.0
30/05/2012
17.04
 2,110 17.92 17.92 17.04 0 0 0
29/05/2012
17.92
 33,340 17.52 18.32 16.64 0 30 -0.0
28/05/2012
17.52
 3,830 18.16 19.03 17.28 1,150 300 0.0
25/05/2012
18.16
 1,170 19.11 19.11 18.16 1,050 0 0.0
24/05/2012
19.11
 400 18.72 19.11 18.72 0 0 0
23/05/2012
18.72
 6,780 18.00 18.80 17.12 0 0 0
22/05/2012
18.00
 280 18.91 19.11 18.00 0 0 0
21/05/2012
18.91
 50 18.32 18.91 17.40 0 0 0
18/05/2012
18.32
 530 17.52 18.32 16.68 250 0 0.0
17/05/2012
17.52
 200 17.72 17.72 17.52 50 0 0.0
16/05/2012
17.72
 4,700 18.16 18.16 17.72 4,700 0 0.2
15/05/2012
18.16
 2,000 19.11 19.11 18.16 400 0 0.0
14/05/2012
19.11
 10 18.32 19.11 19.11 0 0 0
11/05/2012
18.32
 4,450 17.64 18.32 17.72 3,000 1,000 0.1
10/05/2012
17.64
 1,020 18.52 18.72 17.60 110 0 0.0
09/05/2012
18.52
 230 18.44 18.52 17.52 0 0 0
08/05/2012
18.44
 1,210 17.56 18.44 16.96 0 200 -0.0
07/05/2012
17.56
 1,420 17.92 17.92 17.04 0 0 0
04/05/2012
17.92
 3,640 18.83 18.83 17.92 0 0 0
03/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
03/05/2012
18.83
 80 18.72 19.11 18.83 0 0 0
02/05/2012
18.72
 1,460 18.30 18.72 17.42 0 100 -0.0
27/04/2012
18.30
 1,370 17.95 18.72 17.07 1,000 0 0.0
26/04/2012
17.95
 20 17.95 17.95 17.95 0 0 0
25/04/2012
17.95
 1,140 17.19 18.72 17.19 0 0 0
24/04/2012
17.19
 2,310 17.19 17.99 17.19 20 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |