CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
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
(2025-11-05) 		-0.50 -0.63% 70,300 27,000 2.1
77.50
79
77.70
2 tháng
(2025-10-06) 		-1.50 -1.88% 140,700 75,800 6.0
77.50
83
77.70
3 tháng
(2025-09-08) 		-1.10 -1.38% 165,000 71,300 5.7
77.10
83
77.70
6 tháng
(2025-06-09) 		-3.01 -3.70% 280,700 68,600 5.5
77.10
83.46
77.70
12 tháng
(2024-12-10) 		3.48 4.64% 889,400 203,158 16.1
73.97
87.76
77.70
24 tháng
(2023-12-18) 		14.39 22.45% 1,876,300 441,653 34.5
63.18
87.76
77.70
36 tháng
(2022-12-21) 		17.94 29.63% 3,912,100 93,153 10.8
58.98
87.76
77.70
60 tháng
(2020-12-31) 		18.65 31.16% 9,480,819 393,875 35.7
54.44
87.76
77.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2010
12.55
 1,670 12.58 12.58 12.44 0 200 -0.0
16/04/2010
12.58
 3,260 12.48 12.58 12.44 40 0 0.0
15/04/2010
12.48
 2,540 12.44 12.48 12.27 0 0 0
14/04/2010
12.44
 2,720 12.58 12.58 12.41 0 0 0
13/04/2010
12.58
 1,670 12.58 13.02 12.58 20 0 0.0
12/04/2010
12.58
 26,520 12.41 12.65 12.27 20,200 0 0.7
09/04/2010
12.41
 4,020 12.55 12.58 12.41 10 1,800 -0.1
08/04/2010
12.55
 2,660 12.55 12.58 12.55 10 0 0.0
07/04/2010
12.55
 6,580 12.58 12.58 12.51 0 0 0
06/04/2010
12.58
 1,760 12.65 12.65 12.51 0 0 0
05/04/2010
12.65
 1,500 12.72 12.72 12.55 100 0 0.0
02/04/2010
12.72
 620 12.68 12.75 12.72 500 0 0.0
01/04/2010
12.68
 5,380 12.68 12.68 12.51 0 0 0
31/03/2010
12.68
 3,110 12.68 12.68 12.51 40 0 0.0
30/03/2010
12.68
 7,630 12.72 12.72 12.58 0 0 0
29/03/2010
12.72
 7,820 12.72 12.72 12.58 0 660 -0.0
26/03/2010
12.72
 9,820 12.65 12.72 12.44 0 1,000 -0.0
25/03/2010
12.65
 1,050 12.72 12.72 12.48 0 0 0
24/03/2010
12.72
 5,570 12.72 12.75 12.72 0 200 -0.0
23/03/2010
12.72
 2,300 12.68 12.89 12.58 50 0 0.0
22/03/2010
12.68
 7,630 12.68 12.89 12.65 100 0 0.0
19/03/2010
12.68
 7,430 12.68 12.72 12.65 0 0 0
18/03/2010
12.68
 3,250 12.72 12.75 12.68 0 0 0
17/03/2010
12.72
 1,250 12.78 12.78 12.61 0 0 0
16/03/2010
12.78
 10,020 12.85 12.85 12.58 3,480 0 0.1
15/03/2010
12.85
 6,950 12.65 12.85 12.75 0 1,600 -0.1
12/03/2010
12.65
 6,350 12.65 12.78 12.65 50 0 0.0
11/03/2010
12.65
 10,680 12.68 12.68 12.65 10 2,300 -0.1
10/03/2010
12.68
 12,100 12.68 12.75 12.10 60 0 0.0
09/03/2010
12.68
 1,630 12.75 12.75 12.68 10 0 0.0
08/03/2010
12.75
 20,570 12.72 13.09 12.72 140 2,780 -0.1
05/03/2010
12.72
 4,050 12.72 12.72 12.58 0 0 0
04/03/2010
12.72
 4,080 12.68 12.92 12.48 0 0 0
03/03/2010
12.68
 14,500 12.85 12.85 12.58 1,730 200 0.1
02/03/2010
12.85
 8,980 12.89 12.89 12.58 10 0 0.0
01/03/2010
12.89
 380 12.92 12.92 12.72 10 100 -0.0
26/02/2010
12.92
 1,540 12.92 12.92 12.41 10 0 0.0
25/02/2010
12.92
 3,040 12.72 12.92 12.55 10 0 0.0
24/02/2010
12.72
 1,560 12.92 12.92 12.55 0 0 0
23/02/2010
12.92
 1,120 13.19 13.19 12.75 0 0 0
22/02/2010
13.19
 570 12.99 13.19 12.92 20 0 0.0
12/02/2010
12.99
 4,400 12.92 12.99 12.92 0 0 0
11/02/2010
12.92
 8,320 12.89 12.92 12.44 130 0 0.0
10/02/2010
12.89
 0 12.89 12.89 12.89 0 0 0
09/02/2010
12.89
 39,500 12.89 12.89 12.27 26,440 0 1.0
08/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
08/02/2010
12.89
 40 12.31 12.89 12.85 30 0 0.0
05/02/2010
12.31
 2,290 12.70 12.70 12.27 40 0 0.0
04/02/2010
12.70
 3,020 12.77 12.77 12.70 60 0 0.0
03/02/2010
12.77
 23,590 12.21 12.77 12.18 15,410 0 0.6
02/02/2010
12.21
 940 12.31 12.57 12.21 30 0 0.0
01/02/2010
12.31
 500 12.37 12.37 12.31 0 0 0
29/01/2010
12.37
 6,510 12.24 12.37 11.91 30 0 0.0
28/01/2010
12.24
 4,600 12.41 12.41 12.08 200 0 0.0
27/01/2010
12.41
 5,020 12.41 12.41 12.41 20 0 0.0
26/01/2010
12.41
 6,220 12.14 12.41 12.21 350 0 0.0
25/01/2010
12.14
 5,330 12.14 12.14 11.68 500 0 0.0
22/01/2010
12.14
 11,270 11.98 12.14 11.58 670 0 0.0
21/01/2010
11.98
 26,310 12.57 12.57 11.94 24,030 0 0.9
20/01/2010
12.57
 2,370 12.57 12.57 12.34 20 0 0.0
19/01/2010
12.57
 9,620 12.11 12.57 11.91 0 0 0
18/01/2010
12.11
 8,890 12.74 12.74 12.11 500 0 0.0
15/01/2010
12.74
 4,260 12.87 12.90 12.57 30 0 0.0
14/01/2010
12.87
 7,270 12.57 12.87 12.61 6,470 0 0.2
13/01/2010
12.57
 5,640 12.54 12.57 12.14 20 0 0.0
12/01/2010
12.54
 7,010 12.74 12.90 12.54 0 0 0
11/01/2010
12.74
 7,780 13.17 13.17 12.64 0 0 0
08/01/2010
13.17
 58,630 13.57 13.73 13.17 0 0 0
07/01/2010
13.57
 64,030 13.90 13.90 13.23 10 0 0.0
06/01/2010
13.90
 14,430 13.63 13.90 13.63 0 0 0
05/01/2010
13.63
 31,920 13.00 13.63 13.07 0 0 0
04/01/2010
13.00
 79,960 12.41 13.00 12.87 0 0 0
31/12/2009
12.41
 21,930 12.90 12.90 12.41 500 0 0
30/12/2009
12.90
 7,170 12.90 12.90 12.51 1,370 0 0
29/12/2009
12.90
 19,370 12.94 12.94 12.41 0 0 0
28/12/2009
12.94
 26,160 12.94 12.94 12.41 1,810 0 0
25/12/2009
12.94
 12,040 12.90 13.07 12.90 0 0 0
24/12/2009
12.90
 24,070 12.90 12.90 12.31 0 0 0
23/12/2009
12.90
 28,960 12.90 12.90 12.27 0 0 0
22/12/2009
12.90
 16,910 12.97 12.97 12.51 0 0 0
21/12/2009
12.97
 18,560 12.97 12.97 12.34 0 0 0
18/12/2009
12.97
 6,550 12.54 12.97 12.57 0 0 0
17/12/2009
12.54
 11,410 12.04 12.54 11.45 0 0 0
16/12/2009
12.04
 146,980 12.67 12.67 12.04 100,000 0 0
15/12/2009
12.67
 10,970 12.70 12.70 12.57 0 0 0
14/12/2009
12.70
 53,590 12.11 12.70 11.81 0 0 0
11/12/2009
12.11
 97,240 12.74 12.74 12.11 65,500 0 0
10/12/2009
12.74
 14,750 12.57 12.87 12.74 50 290 0
09/12/2009
12.57
 18,740 12.70 12.70 12.08 5,010 0 0
08/12/2009
12.70
 11,790 12.57 12.70 12.31 0 0 0
07/12/2009
12.57
 6,370 12.57 12.90 12.37 0 0 0
04/12/2009
12.57
 15,220 12.67 12.67 12.24 2,340 0 0
03/12/2009
12.67
 3,600 12.57 12.74 12.37 0 0 0
02/12/2009
12.57
 4,050 13.23 13.23 12.57 0 0 0
01/12/2009
13.23
 13,180 13.23 13.66 12.80 380 0 0
30/11/2009
13.23
 6,370 13.07 13.23 13.20 0 0 0
27/11/2009
13.07
 58,990 12.54 13.07 11.94 40,000 0 0
26/11/2009
12.54
 3,150 13.17 13.17 12.54 0 0 0
25/11/2009
13.17
 8,260 13.83 13.83 13.17 0 0 0
24/11/2009
13.83
 19,160 13.20 13.83 12.57 0 0 0
23/11/2009
13.20
 5,180 13.86 13.86 13.20 0 100 0

Chính sách bảo mật | Điều khoản sử dụng |