CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

75.50
0.20
(0.27%)
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
(2025-12-29) 		0.08 0.11% 45,600 1,200 0.1
74.93
76.50
75.50
2 tháng
(2025-12-01) 		-1.09 -1.43% 144,900 24,200 1.9
74.93
77.07
75.50
3 tháng
(2025-10-30) 		-1.67 -2.17% 207,100 54,200 4.2
74.93
77.07
75.50
6 tháng
(2025-08-01) 		-4.50 -5.64% 355,200 90,000 7.2
74.93
80.87
75.50
12 tháng
(2025-02-03) 		-1.74 -2.26% 800,700 131,519 10.2
73.24
85.51
75.50
24 tháng
(2024-02-15) 		8.76 13.17% 1,884,000 453,953 35.6
66.54
85.51
75.50
36 tháng
(2023-02-13) 		14.93 24.72% 3,851,300 126,437 13.5
57.47
85.51
75.50
60 tháng
(2021-02-23) 		18.29 32.09% 9,143,759 393,625 35.7
54.24
85.51
75.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2012
15.52
 400 14.98 15.52 15.52 0 0 0
13/06/2012
14.98
 3,480 15.75 16.06 14.98 200 0 0.0
12/06/2012
15.75
 690 15.13 15.83 15.71 0 30 -0.0
11/06/2012
15.13
 5,430 14.74 15.48 14.74 5,000 300 0.2
08/06/2012
14.74
 6,840 15.48 15.52 14.74 200 210 -0.0
07/06/2012
15.48
 2,310 16.30 16.49 15.48 0 0 0
06/06/2012
16.30
 2,270 16.30 16.64 15.48 500 0 0.0
05/06/2012
16.30
 2,250 15.91 16.61 15.91 2,000 20 0.1
04/06/2012
15.91
 6,790 15.75 16.49 14.98 0 20 -0.0
01/06/2012
15.75
 470 16.57 16.57 15.75 0 0 0
31/05/2012
16.57
 7,660 16.61 16.61 15.79 400 0 0.0
30/05/2012
16.61
 2,110 17.46 17.46 16.61 0 0 0
29/05/2012
17.46
 33,340 17.07 17.85 16.22 0 30 -0.0
28/05/2012
17.07
 3,830 17.69 18.55 16.84 1,150 300 0.0
25/05/2012
17.69
 1,170 18.62 18.62 17.69 1,050 0 0.0
24/05/2012
18.62
 400 18.24 18.62 18.24 0 0 0
23/05/2012
18.24
 6,780 17.54 18.31 16.68 0 0 0
22/05/2012
17.54
 280 18.43 18.62 17.54 0 0 0
21/05/2012
18.43
 50 17.85 18.43 16.96 0 0 0
18/05/2012
17.85
 530 17.07 17.85 16.26 250 0 0.0
17/05/2012
17.07
 200 17.27 17.27 17.07 50 0 0.0
16/05/2012
17.27
 4,700 17.69 17.69 17.27 4,700 0 0.2
15/05/2012
17.69
 2,000 18.62 18.62 17.69 400 0 0.0
14/05/2012
18.62
 10 17.85 18.62 18.62 0 0 0
11/05/2012
17.85
 4,450 17.19 17.85 17.27 3,000 1,000 0.1
10/05/2012
17.19
 1,020 18.04 18.24 17.15 110 0 0.0
09/05/2012
18.04
 230 17.96 18.04 17.07 0 0 0
08/05/2012
17.96
 1,210 17.11 17.96 16.53 0 200 -0.0
07/05/2012
17.11
 1,420 17.46 17.46 16.61 0 0 0
04/05/2012
17.46
 3,640 18.35 18.35 17.46 0 0 0
03/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
03/05/2012
18.35
 80 18.24 18.62 18.35 0 0 0
02/05/2012
18.24
 1,460 17.83 18.24 16.97 0 100 -0.0
27/04/2012
17.83
 1,370 17.49 18.24 16.64 1,000 0 0.0
26/04/2012
17.49
 20 17.49 17.49 17.49 0 0 0
25/04/2012
17.49
 1,140 16.75 18.24 16.75 0 0 0
24/04/2012
16.75
 2,310 16.75 17.53 16.75 20 100 -0.0
23/04/2012
16.75
 520 16.00 16.75 16.00 200 90 0.0
20/04/2012
16.00
 1,900 16.00 16.00 15.82 1,100 0 0.0
19/04/2012
16.00
 930 15.63 16.00 15.67 0 0 0
18/04/2012
15.63
 240 15.26 15.82 15.63 0 0 0
17/04/2012
15.26
 200 15.26 15.26 15.26 0 200 -0.0
16/04/2012
15.26
 40 15.26 15.26 15.26 0 0 0
13/04/2012
15.26
 100 15.74 15.74 15.26 0 0 0
12/04/2012
15.74
 700 15.70 15.74 15.74 0 0 0
11/04/2012
15.70
 0 15.70 15.70 15.70 0 0 0
10/04/2012
15.70
 10 16.19 16.19 15.70 0 0 0
09/04/2012
16.19
 2,190 15.48 16.19 15.48 0 100 -0.0
06/04/2012
15.48
 10 15.63 15.63 15.48 0 0 0
05/04/2012
15.63
 10 15.63 15.63 15.63 0 0 0
04/04/2012
15.63
 300 15.74 15.74 15.63 0 0 0
03/04/2012
15.74
 370 16.41 16.41 15.74 0 0 0
30/03/2012
16.41
 10 16.41 16.41 16.41 0 0 0
29/03/2012
16.41
 20 16.41 16.41 16.41 0 0 0
28/03/2012
16.41
 1,310 15.97 16.41 15.30 0 0 0
27/03/2012
15.97
 1,180 16.78 16.78 15.97 100 0 0.0
26/03/2012
16.78
 11,500 16.00 16.78 16.00 0 0 0
23/03/2012
16.00
 4,750 15.41 16.00 15.07 0 0 0
22/03/2012
15.41
 740 15.63 15.63 14.85 0 0 0
21/03/2012
15.63
 1,150 15.63 15.82 15.63 0 0 0
20/03/2012
15.63
 3,470 16.37 16.71 15.63 0 0 0
19/03/2012
16.37
 70 15.74 16.37 16.37 0 0 0
16/03/2012
15.74
 3,290 16.56 16.56 15.74 0 0 0
15/03/2012
16.56
 10 16.30 16.56 16.56 0 0 0
14/03/2012
16.30
 460 16.30 16.30 16.30 0 0 0
13/03/2012
16.30
 320 16.00 16.30 16.00 0 0 0
12/03/2012
16.00
 4,800 15.44 16.00 15.26 0 0 0
09/03/2012
15.44
 1,000 16.00 16.00 15.44 0 0 0
08/03/2012
16.00
 1,200 15.63 16.00 15.33 0 0 0
07/03/2012
15.63
 1,280 16.04 16.04 15.63 0 0 0
06/03/2012
16.04
 2,200 16.04 16.19 15.44 0 1,470 -0.1
05/03/2012
16.04
 1,670 16.19 16.19 16.04 0 0 0
02/03/2012
16.19
 1,920 16.19 16.19 16.04 1,310 0 0.1
01/03/2012
16.19
 0 16.19 16.19 16.19 0 0 0
29/02/2012
16.19
 5,000 16.19 16.19 16.19 5,000 0 0.2
28/02/2012
16.19
 5,690 16.19 16.19 15.74 5,340 0 0.2
27/02/2012
16.19
 25,330 16.19 16.19 15.93 10,320 0 0.4
24/02/2012
16.19
 1,680 16.00 16.19 16.00 1,670 0 0.1
23/02/2012
16.00
 530 16.26 16.26 15.85 410 100 0.0
22/02/2012
16.26
 3,610 16.37 16.37 15.56 2,080 0 0.1
21/02/2012
16.37
 20 16.34 16.37 16.37 0 0 0
20/02/2012
16.34
 1,010 15.93 16.34 15.85 0 10 -0.0
17/02/2012
15.93
 0 15.93 15.93 15.93 0 0 0
16/02/2012
15.93
 0 15.93 15.93 15.93 0 0 0
15/02/2012
15.93
 0 15.93 15.93 15.93 0 0 0
14/02/2012
15.93
 16,510 15.82 15.93 15.33 11,000 5,010 0.2
13/02/2012
15.82
 4,690 16.04 16.04 15.56 4,670 20 0.2
10/02/2012
16.04
 3,700 15.82 16.04 16.04 3,700 2,700 0.0
09/02/2012
15.82
 0 15.82 15.82 15.82 0 0 0
08/02/2012
15.82
 1,000 16.19 16.19 15.82 0 0 0
07/02/2012
16.19
 200 16.00 16.19 16.19 0 0 0
06/02/2012
16.00
 2,090 16.00 16.00 15.52 1,340 0 0.1
03/02/2012
16.00
 5,180 16.75 16.75 16.00 4,700 0 0.2
02/02/2012
16.75
 20 16.19 16.75 16.75 0 0 0
01/02/2012
16.19
 5,200 16.75 16.75 16.19 4,700 4,100 0.0
31/01/2012
16.75
 510 16.19 16.75 16.19 0 0 0
30/01/2012
16.19
 2,680 15.82 16.19 15.33 0 2,500 -0.1
20/01/2012
15.82
 1,530 15.82 15.82 15.26 0 0 0
19/01/2012
15.82
 2,000 15.63 15.82 15.82 0 0 0
18/01/2012
15.63
 2,500 14.89 15.63 14.33 0 0 0
17/01/2012
14.89
 110 14.22 14.89 14.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |