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)
16/01/2012
14.22
 160 14.48 14.48 14.22 0 0 0
13/01/2012
14.48
 3,310 14.92 14.92 14.48 590 0 0.0
12/01/2012
14.92
 400 15.33 15.33 14.92 0 0 0
11/01/2012
15.33
 3,000 15.26 15.33 15.33 0 0 0
10/01/2012
15.26
 50 15.26 15.26 15.26 0 0 0
09/01/2012
15.26
 200 15.04 15.26 15.26 0 0 0
06/01/2012
15.04
 1,830 15.04 15.04 15.04 0 0 0
05/01/2012
15.04
 20 14.48 15.04 15.04 0 0 0
04/01/2012
14.48
 1,690 15.07 15.07 14.48 1,410 820 0.0
03/01/2012
15.07
 420 15.67 15.67 15.07 0 0 0
30/12/2011
15.67
 12,000 15.00 15.67 15.67 0 0 0
29/12/2011
15.00
 2,000 15.63 15.63 15.00 2,000 0 0.1
28/12/2011
15.63
 12,000 15.26 15.63 15.18 0 80 -0.0
27/12/2011
15.26
 6,040 15.82 15.82 15.18 4,040 2,400 0.1
26/12/2011
15.82
 200 15.63 15.82 15.82 0 0 0
23/12/2011
15.63
 10,000 15.26 15.63 15.63 0 170 -0.0
22/12/2011
15.26
 9,660 15.44 15.44 14.70 8,360 8,560 -0.0
21/12/2011
15.44
 2,110 15.07 15.63 14.70 0 0 0
20/12/2011
15.07
 1,920 15.82 16.19 15.07 0 0 0
19/12/2011
15.82
 6,130 15.63 15.82 14.85 3,480 0 0.1
16/12/2011
15.63
 6,100 15.63 15.63 15.00 2,500 0 0.1
15/12/2011
15.63
 16,400 15.78 15.78 15.00 0 1,000 -0.0
14/12/2011
15.78
 5,100 15.82 16.00 15.78 0 300 -0.0
13/12/2011
15.82
 3,040 15.48 16.19 14.89 0 400 -0.0
12/12/2011
15.48
 41,760 14.77 15.48 14.77 0 250 -0.0
09/12/2011
14.77
 16,000 14.70 14.77 14.63 3,000 200 0.1
08/12/2011
14.70
 11,000 14.48 14.70 14.70 0 0 0
07/12/2011
14.48
 1,950 13.96 14.48 14.48 0 250 -0.0
06/12/2011
13.96
 5,860 13.58 13.96 13.40 0 1,000 -0.0
05/12/2011
13.58
 7,140 13.40 13.58 12.73 0 2,000 -0.1
02/12/2011
13.40
 2,000 13.36 13.40 13.40 0 1,000 -0.0
01/12/2011
13.36
 2,910 13.40 13.40 12.84 0 1,000 -0.0
30/11/2011
13.40
 9,500 12.88 13.40 12.88 0 0 0
29/11/2011
12.88
 21,660 12.28 12.88 12.47 0 0 0
28/11/2011
12.28
 200 12.28 12.28 12.28 0 0 0
25/11/2011
12.28
 6,060 12.28 12.28 11.91 0 0 0
24/11/2011
12.28
 90 12.47 12.47 11.91 0 0 0
23/11/2011
12.47
 0 12.47 12.47 12.47 0 0 0
22/11/2011
12.47
 110 12.65 12.65 12.47 0 0 0
21/11/2011
12.65
 0 12.65 12.65 12.65 0 0 0
18/11/2011
12.65
 4,020 12.32 12.65 11.91 3,760 4,000 -0.0
17/11/2011
12.32
 5,020 12.65 12.65 12.32 0 2,000 -0.1
16/11/2011
12.65
 6,010 12.69 12.69 12.32 0 2,350 -0.1
15/11/2011
12.69
 15,000 12.69 12.69 12.69 0 3,500 -0.1
14/11/2011
12.69
 1,000 12.47 12.69 12.69 1,000 0 0.0
11/11/2011
12.47
 0 12.47 12.47 12.47 0 0 0
10/11/2011
12.47
 920 12.65 12.65 12.10 0 0 0
09/11/2011
12.65
 8,000 12.28 12.65 12.47 0 0 0
08/11/2011
12.28
 23,420 11.98 12.28 11.87 0 0 0
07/11/2011
11.98
 14,640 11.98 12.02 11.91 440 0 0.0
04/11/2011
11.98
 25,020 12.47 12.47 11.98 0 0 0
03/11/2011
12.47
 3,000 12.36 12.47 12.43 0 0 0
02/11/2011
12.36
 6,420 12.47 12.47 12.28 0 0 0
01/11/2011
12.47
 1,020 12.28 12.47 12.47 0 1,000 -0.0
31/10/2011
12.28
 800 12.28 12.28 11.95 0 0 0
28/10/2011
12.28
 1,540 12.47 13.06 12.10 1,020 0 0.0
27/10/2011
12.47
 6,330 12.47 12.47 12.28 0 0 0
26/10/2011
12.47
 11,500 12.47 12.47 11.91 1,000 0 0.0
25/10/2011
12.47
 1,160 12.50 12.50 12.39 960 0 0.0
24/10/2011
12.50
 8,230 12.32 12.84 12.32 40 0 0.0
21/10/2011
12.32
 3,040 12.28 12.32 12.28 0 0 0
20/10/2011
12.28
 20,840 12.28 12.28 12.28 0 0 0
19/10/2011
12.28
 3,500 12.24 12.28 11.91 0 0 0
18/10/2011
12.24
 500 12.10 12.24 12.24 0 0 0
17/10/2011
12.10
 3,250 12.24 12.47 12.10 1,000 0 0.0
14/10/2011
12.24
 28,800 11.69 12.24 11.69 0 0 0
13/10/2011
11.69
 2,000 11.35 11.69 11.69 0 0 0
12/10/2011
11.35
 500 11.72 11.72 11.35 0 0 0
11/10/2011
11.72
 200 11.72 11.72 11.72 0 0 0
10/10/2011
11.72
 5,070 11.80 11.80 11.24 0 0 0
07/10/2011
11.80
 1,000 11.80 11.80 11.80 0 0 0
06/10/2011
11.80
 1,000 11.80 11.80 11.80 0 0 0
05/10/2011
11.80
 200 11.76 11.80 11.80 0 0 0
04/10/2011
11.76
 1,060 11.83 11.83 11.28 0 0 0
03/10/2011
11.83
 700 11.72 11.83 11.83 0 0 0
30/09/2011
11.72
 2,000 11.72 11.72 11.72 0 0 0
29/09/2011
11.72
 1,120 11.65 11.72 11.72 0 0 0
28/09/2011
11.65
 3,200 11.16 11.65 11.65 0 0 0
27/09/2011
11.16
 2,190 11.28 11.28 11.16 0 0 0
26/09/2011
11.28
 1,120 11.69 11.69 11.28 0 0 0
23/09/2011
11.69
 1,000 11.69 11.69 11.69 0 0 0
22/09/2011
11.69
 500 11.50 11.69 11.35 0 0 0
21/09/2011
11.50
 12,210 11.16 11.50 11.16 710 0 0.0
20/09/2011
11.16
 1,590 11.39 11.39 11.16 300 0 0.0
19/09/2011
11.39
 0 11.39 11.39 11.39 0 0 0
16/09/2011
11.39
 980 11.54 11.54 11.39 0 0 0
15/09/2011
11.54
 210 11.61 11.61 11.28 0 0 0
14/09/2011
11.61
 500 11.72 11.72 11.61 0 0 0
13/09/2011
11.72
 1,250 11.72 11.72 11.35 0 100 -0.0
12/09/2011
11.72
 570 11.72 11.72 11.72 0 0 0
09/09/2011: Cổ tức tiền mặt tỉ lệ: 20%
09/09/2011
11.72
 1,400 12.21 12.80 11.72 0 0 0
08/09/2011
12.21
 2,700 11.93 12.21 11.75 0 0 0
07/09/2011
11.93
 49,260 11.43 11.93 11.22 0 0 0
06/09/2011
11.43
 10,160 12.03 12.03 11.43 4,000 0 0.1
05/09/2011
12.03
 3,570 11.93 12.28 11.58 2,300 0 0.1
01/09/2011
11.93
 5,250 11.93 12.10 11.93 0 0 0
31/08/2011
11.93
 1,000 11.93 11.93 11.93 0 0 0
30/08/2011
11.93
 1,000 11.93 11.93 11.93 0 0 0
29/08/2011
11.93
 1,000 11.75 11.93 11.93 0 0 0
26/08/2011
11.75
 1,000 11.43 11.75 11.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |