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)
20/11/2009
13.86
 8,690 14.06 14.06 13.57 0 0 0
19/11/2009
14.06
 8,580 13.90 14.06 13.90 0 0 0
18/11/2009
13.90
 2,550 13.90 13.90 13.90 0 0 0
17/11/2009
13.90
 5,420 13.86 13.90 13.23 0 0 0
16/11/2009
13.86
 3,060 13.73 13.90 13.73 500 0 0
13/11/2009
13.73
 10,570 14.19 14.19 13.57 150 0 0
12/11/2009
14.19
 3,560 13.57 14.19 13.57 0 1,170 0
11/11/2009
13.57
 20,040 13.20 13.57 13.07 1,000 0 0
10/11/2009
13.20
 33,260 13.53 13.53 12.90 10,000 0 0
09/11/2009
13.53
 11,600 14.23 14.23 13.53 0 90 0
06/11/2009
14.23
 15,550 14.56 15.22 14.23 0 90 0
05/11/2009
14.56
 24,750 14.36 14.66 13.90 0 300 0
04/11/2009
14.36
 59,360 14.36 15.05 13.66 4,280 0 0
03/11/2009
14.36
 13,130 15.09 15.09 14.36 100 0 0
02/11/2009
15.09
 16,630 15.88 15.88 15.09 0 0 0
30/10/2009
15.88
 22,800 15.85 16.05 15.55 0 30 0
29/10/2009
15.85
 74,510 15.88 15.88 15.09 0 0 0
28/10/2009
15.88
 63,180 15.15 15.88 15.55 0 50 0
27/10/2009
15.15
 58,820 15.88 15.88 15.12 1,100 1,170 0
26/10/2009
15.88
 32,030 16.71 16.71 15.88 2,000 0 0
23/10/2009
16.71
 166,670 16.05 16.71 16.05 0 680 0
22/10/2009
16.05
 70,560 16.18 16.38 15.55 1,100 230 0
21/10/2009
16.18
 58,320 16.87 16.87 16.08 100 0 0
20/10/2009
16.87
 39,500 17.70 17.70 16.87 1,000 0 0
19/10/2009
17.70
 25,780 18.03 18.03 17.20 0 0 0
16/10/2009
18.03
 33,380 17.87 18.03 17.20 0 2,000 0
15/10/2009
17.87
 59,320 17.87 18.20 17.20 0 1,000 0
14/10/2009
17.87
 21,910 17.87 17.87 17.20 10,000 0 0
13/10/2009
17.87
 85,680 17.37 18.03 16.87 43,000 0 0
12/10/2009
17.37
 100,660 16.71 17.37 16.71 67,000 100 0
09/10/2009
16.71
 44,890 16.87 17.37 16.71 0 0 0
08/10/2009
16.87
 31,500 16.87 16.87 16.54 0 0 0
07/10/2009
16.87
 7,010 16.21 16.87 16.38 400 0 0
06/10/2009
16.21
 25,470 15.55 16.21 15.72 0 0 0
05/10/2009
15.55
 137,850 16.34 17.04 15.55 0 0 0
02/10/2009
16.34
 28,840 17.20 17.20 16.34 1,000 400 0
01/10/2009
17.20
 35,130 18.03 18.03 17.20 0 0 0
30/09/2009
18.03
 87,500 18.20 18.20 17.37 0 0 0
29/09/2009
18.20
 42,210 17.54 18.20 16.87 0 100 0
28/09/2009
17.54
 167,000 16.71 17.54 16.71 0 3,200 0
25/09/2009
16.71
 31,200 16.05 16.71 15.48 0 0 0
24/09/2009
16.05
 9,760 16.38 16.71 15.62 0 0 0
23/09/2009
16.38
 24,430 17.20 17.20 16.38 0 0 0
22/09/2009
17.20
 72,490 17.20 17.87 17.20 150 600 0
21/09/2009
17.20
 150,600 16.44 17.20 16.87 2,000 0 0
18/09/2009
16.44
 91,980 15.68 16.44 15.72 11,000 0 0
17/09/2009
15.68
 8,040 15.55 15.72 15.38 0 0 0
16/09/2009
15.55
 4,660 15.72 15.72 15.55 1,000 0 0
15/09/2009
15.72
 12,020 15.72 15.88 15.22 100 0 0
14/09/2009
15.72
 11,760 15.38 15.72 15.45 20 0 0
11/09/2009
15.38
 36,440 15.38 15.62 15.22 0 0 0
10/09/2009
15.38
 5,930 15.55 15.55 14.89 0 0 0
09/09/2009
15.55
 12,100 15.58 16.05 15.55 400 0 0
08/09/2009
15.58
 30,200 15.22 15.98 15.38 0 0 0
07/09/2009
15.22
 25,050 15.22 15.22 14.52 0 0 0
04/09/2009
15.22
 44,220 15.38 15.45 14.89 1,000 0 0
03/09/2009
15.38
 46,940 15.55 15.55 14.82 0 5,300 0
02/09/2009
15.55
 0 15.55 15.55 15.55 0 0 0
01/09/2009
15.55
 39,960 16.05 16.05 15.29 0 1,050 0
31/08/2009
16.05
 85,520 15.88 16.05 15.72 0 0 0
28/08/2009
15.88
 102,290 15.72 15.88 15.65 0 20 0
27/08/2009
15.72
 108,920 16.38 16.38 15.62 780 0 0
26/08/2009
16.38
 123,590 15.62 16.38 15.62 0 70 0
25/08/2009
15.62
 206,700 14.89 15.62 15.38 0 2,200 0
24/08/2009
14.89
 88,260 14.19 14.89 14.86 0 300 0
21/08/2009
14.19
 151,800 13.53 14.19 13.90 0 500 0
20/08/2009
13.53
 127,810 12.90 13.53 12.90 0 100 0
19/08/2009
12.90
 55,750 12.41 12.90 12.37 0 800 0
18/08/2009
12.41
 30,000 12.44 12.44 11.98 200 0 0
17/08/2009
12.44
 92,380 11.88 12.44 11.75 0 0 0
14/08/2009
11.88
 23,150 11.91 11.98 11.75 7,000 0 0
13/08/2009
11.91
 22,350 11.84 12.21 11.88 1,920 0 0
12/08/2009
11.84
 20,420 11.75 11.91 11.75 170 0 0
11/08/2009
11.75
 28,510 11.75 11.81 11.65 4,680 0 0
10/08/2009
11.75
 7,590 11.58 11.81 11.58 1,050 0 0
07/08/2009
11.58
 30,970 11.58 11.58 11.41 0 0 0
06/08/2009
11.58
 21,690 11.71 11.91 11.58 100 0 0
05/08/2009
11.71
 22,490 11.71 11.71 11.35 0 0 0
04/08/2009
11.71
 20,760 11.71 11.91 11.71 1,650 0 0
03/08/2009
11.71
 17,680 11.94 11.94 11.58 2,220 0 0
31/07/2009
11.94
 39,120 11.75 12.08 11.71 250 0 0
30/07/2009
11.75
 52,730 11.91 11.91 11.32 50 0 0
29/07/2009
11.91
 26,040 12.11 12.41 11.58 0 0 0
28/07/2009
12.11
 18,300 12.21 12.21 11.75 0 0 0
27/07/2009
12.21
 84,140 11.75 12.21 11.78 20,000 0 0
24/07/2009
11.75
 72,270 11.22 11.75 11.58 0 0 0
23/07/2009
11.22
 41,640 11.18 11.22 10.65 250 0 0
22/07/2009
11.18
 21,840 11.48 11.48 11.18 0 0 0
21/07/2009: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
21/07/2009
11.48
 61,580 11.00 11.51 10.95 400 0 0
20/07/2009
11.00
 70,580 11.42 11.42 10.90 3,000 0 0
17/07/2009
11.42
 39,310 11.56 11.56 11.35 0 0 0
16/07/2009
11.56
 78,560 11.37 11.70 11.35 0 0 0
15/07/2009
11.37
 116,460 11.37 11.68 11.37 4,100 0 0
14/07/2009
11.37
 188,670 11.46 11.68 11.11 26,060 0 0
13/07/2009
11.46
 23,890 11.70 11.70 11.46 4,100 0 0
10/07/2009
11.70
 82,580 11.93 11.93 11.39 27,000 0 0
09/07/2009
11.93
 32,500 11.70 12.05 11.70 0 0 0
08/07/2009
11.70
 65,100 11.82 11.82 11.23 9,940 0 0
07/07/2009
11.82
 74,640 11.65 11.93 11.65 0 0 0
06/07/2009
11.65
 41,720 11.11 11.65 11.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |