CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

60.40
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
(2026-09-14) 		-0.70 -1.09% 19,900 -1,300 0
60
65.50
60.40
2 tháng
(2026-08-17) 		-1.37 -2.10% 32,800 -1,300 0
60
70
60.40
3 tháng
(2026-07-16) 		-5.83 -8.38% 61,100 -1,300 0
60
70
60.40
6 tháng
(2026-04-17) 		-9.72 -13.22% 111,900 -1,300 0
60
74.78
60.40
12 tháng
(2025-10-20) 		-11.05 -14.76% 430,300 -1,300 0
60
75.70
60.40
24 tháng
(2024-10-24) 		-7.37 -10.35% 1,341,700 -1,300 0
60
83.04
60.40
36 tháng
(2023-10-30) 		4.85 8.22% 2,263,600 -1,300 0
58.10
83.04
60.40
60 tháng
(2021-11-09) 		3.22 5.32% 7,651,500 -1,300 0
53.16
83.04
60.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
59.61
 600 58.50 59.61 58.10 0 0 0
24/10/2022
58.50
 6,800 60.72 60.72 58.10 0 0 0
21/10/2022
58.89
 10,000 60.17 60.17 58.89 0 0 0
20/10/2022
60.96
 3,500 60.09 60.96 59.29 0 0 0
19/10/2022
61.04
 8,800 60.09 61.52 59.85 0 0 0
18/10/2022
59.69
 10,000 59.77 59.85 59.37 0 0 0
17/10/2022
59.77
 8,600 61.84 61.84 58.89 0 0 0
14/10/2022
59.77
 11,200 61.20 61.20 58.97 0 0 0
13/10/2022
59.05
 5,500 60.17 60.17 58.89 0 0 0
12/10/2022
59.93
 7,000 58.97 59.93 58.89 0 0 0
11/10/2022
60.25
 5,500 61.28 61.28 59.05 0 0 0
10/10/2022
59.45
 6,700 58.97 60.49 58.97 0 0 0
07/10/2022
61.20
 3,300 62.16 62.16 60.01 0 0 0
06/10/2022
62.16
 7,400 62.63 63.67 62.16 0 0 0
05/10/2022
63.91
 13,800 64.70 64.70 63.67 0 0 0
04/10/2022
63.67
 9,400 62.87 64.07 62.56 0 0 0
03/10/2022
62.16
 3,300 65.82 65.82 62.16 0 0 0
30/09/2022
65.18
 12,500 64.15 65.18 64.07 0 0 0
29/09/2022
65.50
 5,600 65.10 65.82 64.47 0 0 0
28/09/2022
65.58
 3,800 65.82 65.82 64.86 0 0 0
27/09/2022
65.90
 4,300 66.06 66.06 65.26 0 0 0
26/09/2022
65.98
 3,900 65.66 66.06 65.26 0 0 0
23/09/2022
66.45
 800 66.53 66.53 66.30 0 0 0
22/09/2022
65.90
 3,900 66.38 66.61 65.90 0 0 0
21/09/2022
66.14
 1,000 67.01 67.01 66.06 0 0 0
20/09/2022
66.06
 3,800 65.50 66.06 65.34 0 0 0
19/09/2022
66.38
 4,700 65.10 66.93 65.10 0 0 0
16/09/2022
65.98
 8,800 66.06 66.06 65.34 0 0 0
15/09/2022
65.98
 13,700 66.06 66.06 65.66 0 0 0
14/09/2022
65.90
 9,100 65.98 65.98 64.94 0 0 0
13/09/2022
65.98
 7,800 65.98 65.98 65.66 0 0 0
12/09/2022
65.98
 4,400 65.66 66.30 65.50 0 0 0
09/09/2022
65.26
 6,800 65.82 65.82 65.26 0 0 0
08/09/2022
64.86
 13,700 65.42 65.66 64.47 0 0 0
07/09/2022
64.47
 5,500 65.98 65.98 64.47 0 0 0
06/09/2022
66.06
 2,800 65.82 67.49 65.82 0 0 0
05/09/2022
67.65
 143,200 69.72 69.72 65.18 0 0 0
31/08/2022
70.04
 11,900 69.88 71.55 68.84 0 0 0
30/08/2022
69.96
 2,300 70.28 70.28 68.84 0 0 0
29/08/2022
68.92
 9,800 69.24 70.35 68.84 0 0 0
26/08/2022
70.28
 16,300 69.24 70.43 69.24 0 0 0
25/08/2022
70.20
 34,100 70.75 70.75 69.24 0 0 0
24/08/2022
70.59
 66,200 70.04 70.75 69.24 0 0 0
23/08/2022
71.47
 15,400 71.71 71.79 70.04 0 0 0
22/08/2022
71.87
 500 71.87 71.87 71.87 0 0 0
19/08/2022
72.19
 41,500 72.34 72.42 70.04 0 0 0
18/08/2022
72.74
 20,900 73.06 73.06 71.47 0 0 0
17/08/2022
72.74
 2,300 73.14 74.81 71.63 0 0 0
16/08/2022
72.74
 1,600 72.82 72.82 72.74 0 0 0
15/08/2022
72.82
 3,000 72.82 73.06 72.42 0 0 0
12/08/2022
72.74
 18,100 73.22 73.22 71.07 0 0 0
11/08/2022
73.46
 800 72.19 73.46 72.19 0 0 0
10/08/2022
72.19
 1,300 72.19 73.06 72.03 0 0 0
09/08/2022
72.98
 6,600 73.06 73.06 72.19 0 0 0
08/08/2022
73.06
 4,900 71.95 73.94 71.95 0 0 0
05/08/2022
72.03
 3,700 71.63 72.42 71.63 0 0 0
04/08/2022
72.42
 2,100 72.42 72.42 72.19 0 0 0
03/08/2022
72.42
 4,400 72.03 73.14 71.71 0 0 0
02/08/2022
72.50
 7,200 73.38 74.89 72.50 0 0 0
01/08/2022
75.13
 8,500 74.25 75.61 72.98 0 0 0
29/07/2022
74.57
 24,100 71.71 74.57 71.71 0 0 0
28/07/2022
72.90
 68,700 69.48 73.14 68.76 0 0 0
27/07/2022
68.76
 13,100 69.40 69.40 67.33 0 0 0
26/07/2022
68.84
 3,500 68.13 68.84 67.65 0 0 0
25/07/2022
69.72
 6,900 69.24 72.42 66.85 0 0 0
22/07/2022
68.76
 14,900 70.04 71.55 68.76 0 0 0
21/07/2022
73.22
 52,900 67.65 73.22 67.25 0 0 0
20/07/2022
68.76
 8,100 67.65 68.76 67.65 0 0 0
19/07/2022
68.84
 4,100 67.65 69.08 67.01 0 0 0
18/07/2022
68.44
 1,200 69.72 69.72 67.65 0 0 0
15/07/2022
69.72
 4,800 71.39 71.39 68.44 0 0 0
14/07/2022
69.88
 6,000 70.04 70.04 66.06 0 0 0
13/07/2022
70.04
 12,800 69.56 70.83 69.24 0 0 0
12/07/2022
70.75
 800 70.83 70.83 70.04 0 0 0
11/07/2022: Cổ tức tiền mặt tỉ lệ: 40%
11/07/2022
70.99
 1,400 71.15 71.15 70.12 0 0 0
08/07/2022
70.20
 0 70.20 70.20 70.20 0 0 0
07/07/2022
70.20
 1,900 68.52 70.35 68.52 0 0 0
06/07/2022
70.35
 4,200 70.50 70.50 70.35 0 0 0
05/07/2022
70.58
 6,500 71.57 71.57 68.67 0 0 0
04/07/2022
70.27
 400 70.73 70.73 69.21 0 0 0
01/07/2022
69.89
 3,200 68.67 70.27 68.52 0 0 0
30/06/2022
71.19
 10,000 70.04 71.41 70.04 0 0 0
29/06/2022
70.04
 1,700 70.35 70.35 70.04 0 0 0
28/06/2022
70.35
 2,500 71.11 71.11 68.60 0 0 0
27/06/2022
70.65
 6,200 71.34 71.34 68.52 0 0 0
24/06/2022
70.65
 700 70.73 70.73 70.65 0 0 0
23/06/2022
70.27
 13,500 70.04 70.96 64.03 0 0 0
22/06/2022
68.06
 3,900 71.34 71.64 66.24 0 0 0
21/06/2022
67.99
 3,900 71.19 71.72 67.99 0 0 0
20/06/2022
70.04
 10,200 71.57 72.18 68.60 0 0 0
17/06/2022
72.63
 1,300 70.80 72.78 70.80 0 0 0
16/06/2022
72.86
 2,900 73.47 73.47 67.84 0 0 0
15/06/2022
72.94
 16,800 74.38 74.38 67.76 0 0 0
14/06/2022
71.79
 9,100 72.33 74.61 71.57 0 0 0
13/06/2022
74.08
 9,200 75.30 75.30 71.79 0 0 0
10/06/2022
73.93
 4,600 74.46 75.37 73.09 0 0 0
09/06/2022
74.46
 2,500 74.99 76.06 72.33 0 0 0
08/06/2022
75.30
 4,300 72.71 76.13 71.57 0 0 0
07/06/2022
72.18
 3,500 72.33 72.33 70.04 0 0 0
06/06/2022
72.25
 22,800 71.49 72.33 71.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc