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
(2026-06-30) 		-4.20 -5.75% 38,900 30,300 0
68.80
73
68.80
2 tháng
(2026-06-01) 		-6.40 -8.51% 47,800 31,100 0
68.80
75.20
68.80
3 tháng
(2026-05-04) 		-7.70 -10.07% 58,600 33,200 0
68.80
77
68.80
6 tháng
(2026-02-02) 		-6.90 -9.11% 131,900 24,686 -1.3
68.80
77.50
68.80
12 tháng
(2025-08-04) 		-11 -13.78% 489,600 114,686 5.8
68.80
80.87
68.80
24 tháng
(2024-08-09) 		-1.60 -2.27% 1,452,900 368,244 25.9
68.80
85.51
68.80
36 tháng
(2023-08-15) 		1.94 2.90% 2,525,900 556,339 39.8
59.82
85.51
68.80
60 tháng
(2021-08-25) 		9.94 16.90% 8,183,151 355,153 29.1
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)
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
20/06/2011
11.22
 5,520 11.43 11.43 10.87 5,000 0 0.2
17/06/2011
11.43
 0 11.43 11.43 11.43 0 0 0
16/06/2011
11.43
 300 12.03 12.03 11.43 0 0 0
15/06/2011
12.03
 2,000 11.58 12.03 12.03 0 0 0
14/06/2011
11.58
 1,000 11.40 11.58 11.58 0 0 0
13/06/2011
11.40
 500 11.33 11.40 11.40 0 0 0
10/06/2011
11.33
 1,000 11.33 11.33 11.33 0 0 0
09/06/2011
11.33
 1,000 11.33 11.33 11.33 0 0 0
08/06/2011
11.33
 11,000 11.33 11.33 10.77 6,000 0 0.2
07/06/2011
11.33
 3,030 10.84 11.33 10.52 2,500 0 0.1
06/06/2011
10.84
 11,000 10.35 10.84 10.35 8,000 0 0.2
03/06/2011
10.35
 3,400 10.52 10.52 10.35 3,000 0 0.1
02/06/2011
10.52
 2,510 10.52 10.52 10.52 2,000 0 0.1
01/06/2011
10.52
 2,660 10.52 10.52 10.35 2,130 0 0.1
31/05/2011
10.52
 2,800 10.52 10.52 10.35 2,640 0 0.1
30/05/2011
10.52
 10 10.49 10.52 10.52 0 0 0
27/05/2011
10.49
 0 10.49 10.49 10.49 0 0 0
26/05/2011
10.49
 2,090 10.52 10.52 10.00 50 0 0.0
25/05/2011
10.52
 600 10.52 10.52 10.52 0 0 0
24/05/2011
10.52
 0 10.52 10.52 10.52 0 0 0
23/05/2011
10.52
 760 10.38 10.52 10.14 0 0 0
20/05/2011
10.38
 2,430 10.87 10.87 10.35 20 0 0.0
19/05/2011
10.87
 320 11.01 11.01 10.52 0 0 0
18/05/2011
11.01
 11,510 11.05 11.05 10.52 0 0 0
17/05/2011
11.05
 0 11.05 11.05 11.05 0 0 0
16/05/2011
11.05
 0 11.05 11.05 11.05 0 0 0
13/05/2011
11.05
 100 10.87 11.05 11.05 0 0 0
12/05/2011
10.87
 0 10.87 10.87 10.87 0 0 0
11/05/2011
10.87
 0 10.87 10.87 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |