CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

64.50
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
(2026-08-17) 		-2.60 -3.87% 12,900 4,187 0
64.50
70
64.50
2 tháng
(2026-07-16) 		-7.20 -10.04% 41,200 13,379 0
64.50
71.90
64.50
3 tháng
(2026-06-16) 		-8.90 -12.13% 65,600 36,179 0
64.50
73.40
64.50
6 tháng
(2026-03-18) 		-8.60 -11.76% 114,200 37,965 -0.8
64.50
77
64.50
12 tháng
(2025-09-19) 		-13.84 -17.66% 447,500 124,165 6.1
64.50
80.87
64.50
24 tháng
(2024-09-24) 		-9.24 -12.53% 1,346,000 311,123 20.9
64.50
85.51
64.50
36 tháng
(2023-10-02) 		2.04 3.26% 2,305,300 534,218 37.8
59.82
85.51
64.50
60 tháng
(2021-10-11) 		0.98 1.54% 7,933,400 353,532 28.6
54.74
85.51
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2011
11.43
 100 11.82 11.82 11.43 0 0 0
24/08/2011
11.82
 2,110 11.33 11.82 11.22 0 0 0
23/08/2011
11.33
 900 11.93 11.93 11.33 0 0 0
22/08/2011
11.93
 2,000 11.93 11.93 11.93 0 0 0
19/08/2011
11.93
 2,200 11.93 11.93 11.40 0 0 0
18/08/2011
11.93
 6,150 11.58 11.93 11.22 2,500 0 0.1
17/08/2011
11.58
 200 11.51 11.58 11.58 0 0 0
16/08/2011
11.51
 300 11.22 11.51 11.51 0 0 0
15/08/2011
11.22
 200 10.77 11.22 11.22 0 0 0
12/08/2011
10.77
 110 10.59 10.77 10.77 0 0 0
11/08/2011
10.59
 100 10.59 10.59 10.59 0 0 0
10/08/2011
10.59
 90 11.01 11.01 10.59 0 0 0
09/08/2011
11.01
 10 11.58 11.58 11.01 0 0 0
08/08/2011
11.58
 0 11.58 11.58 11.58 0 0 0
05/08/2011
11.58
 0 11.58 11.58 11.58 0 0 0
04/08/2011
11.58
 85,000 11.40 11.58 10.87 53,320 0 1.7
03/08/2011
11.40
 300 11.05 11.40 11.22 0 0 0
02/08/2011
11.05
 1,000 11.22 11.22 11.05 0 0 0
01/08/2011
11.22
 5,060 11.72 11.72 11.22 0 0 0
29/07/2011
11.72
 5,500 11.58 11.72 11.05 0 0 0
28/07/2011
11.58
 260 11.58 11.58 11.12 0 0 0
27/07/2011
11.58
 2,000 11.58 11.58 11.58 0 0 0
26/07/2011
11.58
 4,280 11.43 11.58 10.87 980 0 0.0
25/07/2011
11.43
 500 11.22 11.43 11.43 0 0 0
22/07/2011
11.22
 1,000 11.22 11.22 11.22 0 0 0
21/07/2011
11.22
 1,200 11.22 11.22 10.70 0 0 0
20/07/2011
11.22
 100 11.22 11.22 11.22 0 0 0
19/07/2011
11.22
 1,000 10.70 11.22 11.22 0 0 0
18/07/2011
10.70
 50 11.22 11.22 10.70 0 0 0
15/07/2011
11.22
 34,760 10.87 11.22 10.52 26,870 0 0.8
14/07/2011
10.87
 1,100 10.87 10.87 10.52 50,700 0 1.6
13/07/2011
10.87
 1,500 11.22 11.22 10.87 1,130 0 0.0
12/07/2011
11.22
 100 11.22 11.22 11.22 0 0 0
11/07/2011
11.22
 36,200 11.22 11.22 11.05 35,800 0 1.1
08/07/2011
11.22
 7,010 11.12 11.22 11.05 7,000 0 0.2
07/07/2011
11.12
 270 11.54 11.54 11.05 20 0 0.0
06/07/2011
11.54
 50 11.54 11.54 11.54 0 0 0
05/07/2011
11.54
 3,300 11.05 11.54 11.22 0 0 0
04/07/2011
11.05
 72,720 11.22 11.22 11.05 72,630 0 2.3
01/07/2011
11.22
 30,200 11.36 11.36 11.05 29,600 0 0.9
30/06/2011
11.36
 50,700 11.19 11.36 11.19 44,700 0 1.4
29/06/2011
11.19
 54,030 11.75 11.75 11.19 54,030 0 1.7
28/06/2011
11.75
 5,450 11.75 11.75 11.22 0 0 0
27/06/2011
11.75
 5,000 11.75 11.75 11.75 0 0 0
24/06/2011
11.75
 16,000 11.22 11.75 10.66 10,750 0 0.3
23/06/2011
11.22
 6,630 11.22 11.22 10.66 5,400 0 0.2
22/06/2011
11.22
 6,400 11.22 11.22 10.66 5,400 0 0.2
21/06/2011
11.22
 8,450 11.22 11.22 10.66 5,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |