CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

72
-1.40
(-1.91%)
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
(2026-05-19) 		-2.60 -3.42% 10,000 200 0
71.90
76
73.40
2 tháng
(2026-04-20) 		-2.30 -3.04% 26,300 3,100 0
71.90
77
73.40
3 tháng
(2026-03-20) 		1.30 1.80% 44,800 1,286 -0.8
71
77
73.40
6 tháng
(2025-12-22) 		-2.60 -3.42% 149,300 -1,314 -0.9
71
77.50
73.40
12 tháng
(2025-06-23) 		-6.02 -7.58% 495,700 82,686 5.7
71
81.32
73.40
24 tháng
(2024-06-28) 		2.44 3.44% 1,515,400 366,244 28.0
69.01
85.51
73.40
36 tháng
(2023-07-04) 		12.52 20.57% 2,914,900 526,139 40.0
59.82
85.51
73.40
60 tháng
(2021-07-14) 		12.32 20.18% 8,390,523 413,537 36.0
54.74
85.51
73.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2024
62.46
 1,800 62.01 62.46 62.01 100 100 -0
12/01/2024
62.01
 7,200 62.01 62.10 62.01 0 0 0
11/01/2024
62.37
 1,700 61.56 62.37 61.56 0 0 0
10/01/2024
62.19
 1,800 61.56 62.19 61.56 400 300 0.0
09/01/2024
62.28
 5,300 62.46 62.82 62.28 600 0 0.0
08/01/2024
62.37
 1,800 62.46 62.46 62.37 0 300 -0.0
05/01/2024
62.46
 10,600 62.01 62.46 60.74 0 0 0
04/01/2024
62.01
 800 62.19 62.19 62.01 0 0 0
03/01/2024
62.19
 4,500 62.19 62.28 62.19 1,300 0 0.1
02/01/2024
62.28
 1,000 61.65 62.28 61.56 0 100 -0.0
29/12/2023
61.65
 3,400 61.56 62.37 61.65 0 0 0
28/12/2023
61.56
 800 61.74 61.74 61.56 0 800 -0.1
27/12/2023
61.74
 1,100 62.28 62.28 61.56 100 1,000 -0.1
26/12/2023
62.28
 1,100 62.91 62.91 62.28 0 0 0
25/12/2023
62.91
 300 62.64 62.91 62.91 0 0 0
22/12/2023
62.64
 7,800 62.46 62.73 62.55 7,500 400 0.5
21/12/2023
62.46
 100 63.19 63.19 62.46 0 100 -0.0
20/12/2023
63.19
 700 62.46 63.19 62.46 600 0 0.0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
19/12/2023
62.46
 4,500 62.46 63.37 62.37 600 0 0.0
18/12/2023
62.46
 1,800 61.85 62.46 61.85 1,000 0 0.1
15/12/2023
61.85
 12,900 61.58 62.55 61.85 11,100 7,900 0.2
14/12/2023
61.58
 1,800 61.23 62.37 61.23 1,700 0 0.1
13/12/2023
61.23
 9,600 60.79 62.37 60.70 8,100 0 0.6
12/12/2023
60.79
 5,100 62.20 62.46 60.70 200 0 0.0
11/12/2023
62.20
 0 62.20 62.20 62.20 0 0 0
08/12/2023
62.20
 4,200 62.20 62.20 61.58 800 0 0.1
07/12/2023
62.20
 800 62.37 62.46 62.20 0 0 0
06/12/2023
62.37
 400 62.46 62.46 62.37 0 0 0
05/12/2023
62.46
 100 62.37 62.46 62.46 0 0 0
04/12/2023
62.37
 2,200 61.23 62.46 60.88 100 1,800 -0.1
01/12/2023
61.23
 400 62.46 62.46 61.23 0 400 -0.0
30/11/2023
62.46
 0 62.46 62.46 62.46 0 0 0
29/11/2023
62.46
 100 61.41 62.46 62.46 100 0 0.0
27/11/2023
61.41
 1,100 61.58 61.58 61.41 0 200 -0.0
24/11/2023
61.58
 100 62.73 62.73 61.58 0 0 0
23/11/2023
62.73
 500 62.37 62.81 62.73 100 0 0.0
22/11/2023
62.37
 3,100 62.11 62.46 62.37 1,300 0 0.1
21/11/2023
62.11
 4,600 62.46 62.46 61.67 0 300 -0.0
20/11/2023
62.46
 6,700 62.11 62.46 62.11 0 100 -0.0
17/11/2023
62.11
 100 62.20 62.20 62.11 0 0 0
16/11/2023
62.20
 500 62.46 62.46 59.82 0 0 0
15/11/2023
62.46
 300 62.20 62.46 62.46 100 100 0
14/11/2023
62.20
 900 62.29 62.64 61.58 300 0 0.0
13/11/2023
62.29
 1,200 62.29 62.29 62.29 100 0 0.0
10/11/2023
62.29
 100 61.58 62.29 62.29 0 0 0
09/11/2023
61.58
 3,800 61.14 61.58 61.49 3,500 0 0.2
08/11/2023
61.14
 1,500 61.49 61.58 61.14 200 0 0.0
07/11/2023
61.49
 3,400 61.23 61.58 60.79 2,000 600 0.1
06/11/2023
61.23
 1,500 61.23 61.58 61.23 500 0 0.0
03/11/2023
61.23
 2,700 61.58 62.20 61.14 1,300 0 0.1
02/11/2023
61.58
 3,100 59.91 61.67 59.82 1,600 1,300 0.0
01/11/2023
59.91
 2,200 59.82 60.26 59.38 200 0 0.0
31/10/2023
59.82
 1,400 60.70 60.70 59.82 0 0 0
30/10/2023
60.70
 2,200 60.70 60.70 59.91 0 900 -0.1
27/10/2023
60.70
 800 61.58 61.58 60.70 0 0 0
26/10/2023
61.58
 9,500 62.64 62.64 60.44 1,200 1,400 -0.0
25/10/2023
62.64
 800 62.73 62.73 62.64 0 0 0
24/10/2023
62.73
 200 62.55 62.73 62.73 0 0 0
23/10/2023
62.55
 500 62.55 63.61 62.55 100 0 0.0
20/10/2023
62.55
 6,700 61.58 62.99 61.76 5,800 2,000 0.3
19/10/2023
61.58
 400 62.64 63.17 61.58 0 0 0
18/10/2023
62.64
 1,800 64.13 64.13 62.64 0 0 0
17/10/2023
64.13
 400 63.96 64.48 62.64 100 0 0.0
16/10/2023
63.96
 2,400 63.17 63.96 63.34 1,800 0 0.1
13/10/2023
63.17
 1,100 63.34 63.34 62.46 1,000 0 0.1
12/10/2023
63.34
 200 62.46 63.34 63.25 0 0 0
11/10/2023
62.46
 3,600 62.90 63.52 62.11 2,700 0 0.2
10/10/2023
62.90
 3,100 62.90 63.52 62.02 1,600 0 0.1
09/10/2023
62.90
 7,900 62.02 62.90 62.90 7,600 0 0.5
06/10/2023
62.02
 1,400 62.02 62.02 61.41 0 0 0
05/10/2023
62.02
 600 62.02 62.02 61.93 100 0 0.0
04/10/2023
62.02
 3,700 61.58 62.02 61.49 100 0 0.0
03/10/2023
61.58
 7,500 62.46 62.55 61.58 0 0 0
02/10/2023
62.46
 6,100 63.08 63.08 58.68 0 0 0
29/09/2023
63.08
 13,700 63.17 63.34 63.08 0 0 0
28/09/2023
63.17
 4,000 63.17 63.25 63.08 0 0 0
27/09/2023
63.17
 22,200 63.78 63.78 61.67 6,700 0 0.5
26/09/2023
63.78
 3,800 64.05 64.05 63.34 100 0 0.0
25/09/2023
64.05
 2,200 64.22 64.84 64.05 800 0 0.1
22/09/2023
64.22
 17,600 64.75 64.84 64.22 6,500 1,000 0.4
21/09/2023
64.75
 100 65.28 65.28 64.75 0 0 0
20/09/2023
65.28
 3,200 65.19 65.28 65.10 2,200 600 0.1
19/09/2023
65.19
 900 65.19 65.19 64.48 0 100 -0.0
18/09/2023
65.19
 2,900 65.80 65.80 65.01 0 0 0
15/09/2023
65.80
 1,600 65.80 65.98 62.90 900 0 0.1
14/09/2023
65.80
 4,300 65.63 65.80 65.36 400 100 0.0
13/09/2023
65.63
 1,800 65.54 65.63 65.28 100 0 0.0
12/09/2023
65.54
 1,000 65.54 65.54 65.45 0 0 0
11/09/2023
65.54
 2,100 65.54 65.63 65.10 0 100 -0.0
08/09/2023
65.54
 600 65.63 66.16 65.54 200 200 -0.0
07/09/2023
65.63
 5,800 65.36 65.72 65.10 100 100 -0
06/09/2023
65.36
 20,200 65.36 65.36 63.87 10,900 10,500 0.0
05/09/2023
65.36
 2,100 65.36 65.80 65.10 0 1,200 -0.1
31/08/2023
65.36
 2,000 65.10 65.45 65.10 900 0 0.1
30/08/2023
65.10
 1,000 65.19 65.19 65.10 0 0 0
29/08/2023
65.19
 4,300 64.92 65.19 64.66 4,100 200 0.3
28/08/2023
64.92
 3,500 64.84 64.92 64.57 2,300 0 0.2
25/08/2023
64.84
 0 64.84 64.84 64.84 0 0 0
24/08/2023
64.84
 6,500 63.34 64.84 63.25 3,500 2,700 0.1
23/08/2023
63.34
 4,200 63.25 64.22 63.34 300 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |