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% 45,300 1,200 0.1
74.93
76.50
75.30
2 tháng
(2025-11-28) 		-0.21 -0.28% 150,100 24,200 1.9
74.93
77.07
75.30
3 tháng
(2025-10-29) 		-2.65 -3.40% 215,300 62,600 4.9
74.93
77.95
75.30
6 tháng
(2025-07-31) 		-4.50 -5.64% 355,100 90,000 7.2
74.93
80.87
75.30
12 tháng
(2025-02-03) 		-1.74 -2.26% 800,400 131,519 10.2
73.24
85.51
75.30
24 tháng
(2024-02-07) 		9.31 14.10% 1,895,300 453,453 35.5
65.99
85.51
75.30
36 tháng
(2023-02-13) 		14.93 24.72% 3,851,000 126,437 13.5
57.47
85.51
75.30
60 tháng
(2021-02-22) 		18.89 33.49% 9,160,659 393,325 35.6
54.24
85.51
75.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2010
11.93
 9,160 11.93 12.09 11.59 0 0 0
10/06/2010
11.93
 3,360 12.12 12.12 11.66 0 0 0
09/06/2010
12.12
 2,480 12.09 12.12 12.12 0 0 0
08/06/2010
12.09
 1,000 12.26 12.26 12.09 500 0 0.0
07/06/2010
12.26
 13,600 12.26 12.26 11.66 0 0 0
04/06/2010
12.26
 1,400 12.32 12.32 12.06 0 0 0
03/06/2010
12.32
 4,910 12.52 12.52 12.32 1,000 0 0.0
02/06/2010
12.52
 6,020 12.52 12.52 12.09 0 0 0
01/06/2010
12.52
 0 12.52 12.52 12.52 0 0 0
31/05/2010
12.52
 5,210 12.56 12.56 12.36 0 1,000 -0.0
28/05/2010
12.56
 8,260 12.59 12.59 12.32 0 0 0
27/05/2010
12.59
 680 12.59 12.59 12.59 0 0 0
26/05/2010
12.59
 18,730 12.09 12.59 12.59 0 1,990 -0.1
25/05/2010
12.09
 5,010 11.56 12.09 12.09 10 0 0.0
24/05/2010
11.56
 4,020 11.30 11.59 11.43 20 2,010 -0.1
21/05/2010
11.30
 17,240 11.86 11.86 11.30 0 0 0
20/05/2010
11.86
 330 11.99 11.99 11.86 0 0 0
19/05/2010
11.99
 4,080 12.09 12.09 11.63 90 0 0.0
18/05/2010
12.09
 9,550 12.22 12.22 11.93 0 2,670 -0.1
17/05/2010
12.22
 3,030 12.16 12.65 11.89 0 0 0
14/05/2010
12.16
 7,110 12.26 12.26 11.96 0 0 0
13/05/2010
12.26
 7,500 12.26 12.26 11.93 0 0 0
12/05/2010
12.26
 6,060 12.26 12.26 11.93 300 0 0.0
11/05/2010
12.26
 8,920 12.52 12.52 12.26 500 0 0.0
10/05/2010
12.52
 7,360 12.56 12.56 12.09 0 0 0
07/05/2010
12.56
 9,520 12.56 12.56 12.36 0 0 0
06/05/2010
12.56
 18,710 12.59 12.69 12.56 0 0 0
05/05/2010
12.59
 27,650 12.75 12.75 12.59 10 0 0.0
04/05/2010
12.75
 36,560 12.75 12.75 12.69 800 0 0.0
29/04/2010
12.75
 29,190 12.59 12.89 12.42 0 620 -0.0
28/04/2010
12.59
 180 12.62 12.62 12.29 10 0 0.0
27/04/2010
12.62
 13,170 12.59 12.65 12.59 0 1,500 -0.1
26/04/2010
12.59
 5,230 12.26 12.59 12.22 0 0 0
22/04/2010
12.26
 5,300 12.75 12.75 12.26 0 0 0
21/04/2010
12.75
 13,950 12.29 12.75 12.19 250 0 0.0
20/04/2010
12.29
 3,550 12.22 12.29 12.09 0 0 0
19/04/2010
12.22
 1,670 12.26 12.26 12.12 0 200 -0.0
16/04/2010
12.26
 3,260 12.16 12.26 12.12 40 0 0.0
15/04/2010
12.16
 2,540 12.12 12.16 11.96 0 0 0
14/04/2010
12.12
 2,720 12.26 12.26 12.09 0 0 0
13/04/2010
12.26
 1,670 12.26 12.69 12.26 20 0 0.0
12/04/2010
12.26
 26,520 12.09 12.32 11.96 20,200 0 0.7
09/04/2010
12.09
 4,020 12.22 12.26 12.09 10 1,800 -0.1
08/04/2010
12.22
 2,660 12.22 12.26 12.22 10 0 0.0
07/04/2010
12.22
 6,580 12.26 12.26 12.19 0 0 0
06/04/2010
12.26
 1,760 12.32 12.32 12.19 0 0 0
05/04/2010
12.32
 1,500 12.39 12.39 12.22 100 0 0.0
02/04/2010
12.39
 620 12.36 12.42 12.39 500 0 0.0
01/04/2010
12.36
 5,380 12.36 12.36 12.19 0 0 0
31/03/2010
12.36
 3,110 12.36 12.36 12.19 40 0 0.0
30/03/2010
12.36
 7,630 12.39 12.39 12.26 0 0 0
29/03/2010
12.39
 7,820 12.39 12.39 12.26 0 660 -0.0
26/03/2010
12.39
 9,820 12.32 12.39 12.12 0 1,000 -0.0
25/03/2010
12.32
 1,050 12.39 12.39 12.16 0 0 0
24/03/2010
12.39
 5,570 12.39 12.42 12.39 0 200 -0.0
23/03/2010
12.39
 2,300 12.36 12.56 12.26 50 0 0.0
22/03/2010
12.36
 7,630 12.36 12.56 12.32 100 0 0.0
19/03/2010
12.36
 7,430 12.36 12.39 12.32 0 0 0
18/03/2010
12.36
 3,250 12.39 12.42 12.36 0 0 0
17/03/2010
12.39
 1,250 12.46 12.46 12.29 0 0 0
16/03/2010
12.46
 10,020 12.52 12.52 12.26 3,480 0 0.1
15/03/2010
12.52
 6,950 12.32 12.52 12.42 0 1,600 -0.1
12/03/2010
12.32
 6,350 12.32 12.46 12.32 50 0 0.0
11/03/2010
12.32
 10,680 12.36 12.36 12.32 10 2,300 -0.1
10/03/2010
12.36
 12,100 12.36 12.42 11.79 60 0 0.0
09/03/2010
12.36
 1,630 12.42 12.42 12.36 10 0 0.0
08/03/2010
12.42
 20,570 12.39 12.75 12.39 140 2,780 -0.1
05/03/2010
12.39
 4,050 12.39 12.39 12.26 0 0 0
04/03/2010
12.39
 4,080 12.36 12.59 12.16 0 0 0
03/03/2010
12.36
 14,500 12.52 12.52 12.26 1,730 200 0.1
02/03/2010
12.52
 8,980 12.56 12.56 12.26 10 0 0.0
01/03/2010
12.56
 380 12.59 12.59 12.39 10 100 -0.0
26/02/2010
12.59
 1,540 12.59 12.59 12.09 10 0 0.0
25/02/2010
12.59
 3,040 12.39 12.59 12.22 10 0 0.0
24/02/2010
12.39
 1,560 12.59 12.59 12.22 0 0 0
23/02/2010
12.59
 1,120 12.85 12.85 12.42 0 0 0
22/02/2010
12.85
 570 12.65 12.85 12.59 20 0 0.0
12/02/2010
12.65
 4,400 12.59 12.65 12.59 0 0 0
11/02/2010
12.59
 8,320 12.56 12.59 12.12 130 0 0.0
10/02/2010
12.56
 0 12.56 12.56 12.56 0 0 0
09/02/2010
12.56
 39,500 12.56 12.56 11.96 26,440 0 1.0
08/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
08/02/2010
12.56
 40 11.99 12.56 12.52 30 0 0.0
05/02/2010
11.99
 2,290 12.38 12.38 11.96 40 0 0.0
04/02/2010
12.38
 3,020 12.44 12.44 12.38 60 0 0.0
03/02/2010
12.44
 23,590 11.90 12.44 11.86 15,410 0 0.6
02/02/2010
11.90
 940 11.99 12.25 11.90 30 0 0.0
01/02/2010
11.99
 500 12.06 12.06 11.99 0 0 0
29/01/2010
12.06
 6,510 11.93 12.06 11.61 30 0 0.0
28/01/2010
11.93
 4,600 12.09 12.09 11.77 200 0 0.0
27/01/2010
12.09
 5,020 12.09 12.09 12.09 20 0 0.0
26/01/2010
12.09
 6,220 11.83 12.09 11.90 350 0 0.0
25/01/2010
11.83
 5,330 11.83 11.83 11.38 500 0 0.0
22/01/2010
11.83
 11,270 11.67 11.83 11.28 670 0 0.0
21/01/2010
11.67
 26,310 12.25 12.25 11.64 24,030 0 0.9
20/01/2010
12.25
 2,370 12.25 12.25 12.02 20 0 0.0
19/01/2010
12.25
 9,620 11.80 12.25 11.61 0 0 0
18/01/2010
11.80
 8,890 12.41 12.41 11.80 500 0 0.0
15/01/2010
12.41
 4,260 12.54 12.57 12.25 30 0 0.0
14/01/2010
12.54
 7,270 12.25 12.54 12.28 6,470 0 0.2
13/01/2010
12.25
 5,640 12.22 12.25 11.83 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |