CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

68.80
0
(0%)
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
(2026-07-01) 		-4.20 -5.75% 39,800 30,794 0
68.80
73
68.80
2 tháng
(2026-06-01) 		-6.40 -8.51% 48,700 31,594 0
68.80
75.20
68.80
3 tháng
(2026-05-04) 		-7.70 -10.07% 59,500 33,694 0
68.80
77
68.80
6 tháng
(2026-02-02) 		-6.90 -9.11% 132,800 25,180 -1.3
68.80
77.50
68.80
12 tháng
(2025-08-05) 		-10.51 -13.25% 488,900 115,280 5.9
68.80
80.87
68.80
24 tháng
(2024-08-12) 		-2.44 -3.42% 1,452,500 367,438 25.8
68.80
85.51
68.80
36 tháng
(2023-08-16) 		2.38 3.58% 2,516,700 555,233 39.7
59.82
85.51
68.80
60 tháng
(2021-08-26) 		9.71 16.44% 8,177,250 358,347 29.3
54.74
85.51
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2012
15.40
 2,870 14.74 15.48 14.39 0 0 0
17/07/2012
14.74
 2,880 14.59 14.74 14.74 2,270 0 0.1
16/07/2012
14.59
 10 15.13 15.13 14.59 0 0 0
13/07/2012
15.13
 300 15.13 15.13 14.55 0 0 0
12/07/2012
15.13
 17,100 15.25 15.25 14.74 0 0 0
11/07/2012
15.25
 320 15.99 15.99 15.25 0 0 0
10/07/2012
15.99
 0 15.99 15.99 15.99 0 0 0
09/07/2012
15.99
 2,800 15.25 15.99 15.52 0 200 -0.0
06/07/2012
15.25
 2,760 14.55 15.25 15.13 0 200 -0.0
05/07/2012
14.55
 0 14.55 14.55 14.55 0 0 0
04/07/2012
14.55
 1,300 14.55 14.55 14.55 1,300 0 0.0
03/07/2012
14.55
 1,890 14.74 14.74 14.55 1,730 0 0.1
02/07/2012
14.74
 10 15.13 15.13 14.74 0 0 0
29/06/2012
15.13
 1,320 14.74 15.13 15.05 0 0 0
28/06/2012
14.74
 3,600 14.05 14.74 13.39 0 200 -0.0
27/06/2012
14.05
 160 13.97 14.05 13.97 0 100 -0.0
26/06/2012
13.97
 200 14.59 14.59 13.97 0 0 0
25/06/2012
14.59
 450 14.59 14.74 14.59 0 0 0
22/06/2012
14.59
 550 14.59 14.59 14.55 0 0 0
21/06/2012
14.59
 460 14.67 14.67 14.59 0 0 0
20/06/2012
14.67
 1,120 15.40 15.40 14.67 270 0 0.0
19/06/2012
15.40
 510 14.86 15.40 14.36 0 0 0
18/06/2012
14.86
 520 15.64 15.64 14.86 0 0 0
15/06/2012
15.64
 5,200 15.52 16.22 14.74 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |