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)
12/08/2021
57.23
 12,200 57.23 57.83 56.49 0 0 0
11/08/2021
57.23
 18,000 56.42 57.23 55.90 0 0 0
10/08/2021
56.34
 6,031 56.12 56.49 55.67 0 0 0
09/08/2021
56.34
 5,622 55.00 56.34 54.48 0 0 0
06/08/2021
55.75
 8,211 54.78 56.27 54.78 0 0 0
05/08/2021
55.67
 47,132 56.34 56.34 54.63 0 0 0
04/08/2021
56.42
 4,520 57.75 57.75 55.97 0 0 0
03/08/2021
57.09
 5,823 57.38 57.38 56.12 0 0 0
02/08/2021
57.31
 1,600 57.98 58.65 57.31 0 0 0
30/07/2021
58.94
 94,300 57.68 60.95 55.90 0 0 0
29/07/2021
59.46
 300 59.46 59.46 59.46 0 0 0
28/07/2021
59.84
 1,000 59.46 59.84 59.46 0 0 0
27/07/2021
58.57
 219 58.50 58.57 58.50 0 0 0
26/07/2021
58.57
 1,100 58.35 58.72 58.35 0 0 0
23/07/2021
58.72
 1,100 59.46 59.84 58.72 0 0 0
22/07/2021
58.72
 1,130 59.39 59.39 57.09 0 0 0
21/07/2021
57.83
 3,000 57.98 60.95 57.83 0 0 0
20/07/2021
58.57
 1,001 57.98 58.57 57.90 0 0 0
19/07/2021
58.65
 200 55.82 58.65 55.82 0 0 0
16/07/2021
58.72
 1,225 54.86 58.72 54.86 0 0 0
15/07/2021
58.42
 1,209 57.23 58.42 57.23 0 0 0
14/07/2021
59.32
 300 58.35 59.32 58.35 0 0 0
13/07/2021
58.20
 11,100 55.75 61.62 55.75 0 0 0
12/07/2021
56.86
 4,014 56.57 58.57 55.52 0 0 0
09/07/2021
58.65
 5,800 58.65 58.65 55.82 0 0 0
08/07/2021
58.94
 900 58.35 58.94 56.86 0 0 0
07/07/2021
59.46
 5,000 60.06 60.06 57.23 0 0 0
06/07/2021
60.13
 18,400 58.72 60.21 57.98 0 0 0
05/07/2021
60.95
 1,800 63.11 63.11 58.35 0 0 0
02/07/2021
61.55
 23,900 59.46 61.69 58.72 0 0 0
01/07/2021
59.46
 6,703 59.98 59.98 59.09 0 0 0
30/06/2021
59.98
 7,570 59.91 59.98 58.72 0 0 0
29/06/2021
59.98
 6,900 60.21 60.50 59.46 0 0 0
28/06/2021
60.50
 6,200 61.47 61.47 59.46 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
25/06/2021
61.69
 1,800 61.69 62.36 60.36 0 0 0
24/06/2021
60.95
 4,800 61.60 61.60 60.30 0 0 0
23/06/2021
61.68
 3,200 61.68 61.89 60.22 0 0 0
22/06/2021
62.04
 6,800 62.04 62.18 61.68 0 0 0
21/06/2021
62.04
 27,360 61.68 62.40 60.30 0 0 0
18/06/2021
63.85
 17,200 58.77 65.30 58.70 0 0 0
17/06/2021
59.64
 2,100 59.43 59.64 58.92 0 0 0
16/06/2021
60.08
 4,000 59.50 60.08 58.41 0 0 0
15/06/2021
60.15
 13,107 57.90 63.56 57.90 0 0 0
14/06/2021
57.83
 1,537 57.83 57.90 57.32 0 0 0
11/06/2021
57.90
 17,200 57.69 57.90 56.67 0 0 0
10/06/2021
57.90
 18,908 57.32 57.90 56.60 0 0 0
09/06/2021
57.83
 12,351 56.96 57.90 56.81 0 0 0
08/06/2021
57.69
 13,042 57.98 57.98 57.32 0 0 0
07/06/2021
57.98
 7,000 58.05 58.05 57.10 0 0 0
04/06/2021
58.70
 8,911 58.77 58.77 57.69 0 0 0
03/06/2021
59.86
 10,584 60.15 60.15 56.96 0 0 0
02/06/2021
60.22
 49,800 57.32 60.88 55.87 0 0 0
01/06/2021
57.32
 4,920 56.52 57.32 56.52 0 0 0
31/05/2021
57.69
 11,550 58.77 60.22 55.15 0 0 0
28/05/2021
58.05
 42,115 54.06 59.57 52.97 0 0 0
27/05/2021
54.20
 6,220 54.35 54.35 52.82 0 0 0
26/05/2021
54.42
 9,800 52.61 54.42 52.61 0 0 0
25/05/2021
52.90
 6,645 52.53 52.90 52.46 0 0 0
24/05/2021
52.68
 7,300 52.75 52.90 52.68 0 0 0
21/05/2021
52.75
 7,304 52.75 53.62 52.61 0 0 0
20/05/2021
53.33
 5,500 53.69 53.69 52.97 0 0 0
19/05/2021
53.69
 27,250 53.33 53.69 52.97 0 0 0
18/05/2021
53.26
 3,134 53.33 53.33 53.04 0 0 0
17/05/2021
53.69
 7,000 53.69 53.69 53.40 0 0 0
14/05/2021
53.69
 4,455 53.77 53.84 53.11 0 0 0
13/05/2021
53.77
 4,338 53.91 53.91 52.97 0 0 0
12/05/2021
53.91
 5,185 53.69 53.91 53.69 0 0 0
11/05/2021
53.69
 1,500 53.84 53.84 53.69 0 0 0
10/05/2021
53.84
 15,400 53.69 53.84 53.04 0 0 0
07/05/2021
53.84
 3,220 53.62 53.84 53.62 0 0 0
06/05/2021
53.84
 7,810 53.69 54.06 53.69 0 0 0
05/05/2021
53.91
 5,700 53.40 54.57 53.04 0 0 0
04/05/2021
54.64
 17,160 53.33 55.87 53.33 0 0 0
29/04/2021
53.33
 8,606 53.48 53.77 53.26 0 0 0
28/04/2021
53.77
 1,005 53.77 53.77 53.77 0 0 0
27/04/2021
53.84
 7,890 52.53 53.84 52.32 0 0 0
26/04/2021
53.62
 7,500 54.06 54.06 53.33 0 0 0
23/04/2021
54.06
 16,708 54.06 54.06 52.68 0 0 0
22/04/2021
54.06
 15,355 55.87 55.87 53.69 0 0 0
20/04/2021
55.87
 12,710 56.52 56.52 53.77 0 0 0
19/04/2021
56.02
 28,816 53.48 57.32 53.11 0 0 0
16/04/2021
53.04
 5,904 52.24 53.62 52.24 0 0 0
15/04/2021
53.62
 10,900 53.62 53.62 53.33 0 0 0
14/04/2021
53.62
 11,690 52.97 53.62 52.97 0 0 0
13/04/2021
52.97
 11,456 53.40 53.69 52.90 0 0 0
12/04/2021
53.33
 14,400 53.48 53.69 52.24 0 0 0
09/04/2021
53.48
 8,101 53.48 53.69 53.40 0 0 0
08/04/2021
53.40
 15,328 53.40 53.69 53.33 0 0 0
07/04/2021
53.33
 7,110 52.32 53.69 52.32 0 0 0
06/04/2021
54.42
 3,409 54.27 54.42 53.62 0 0 0
05/04/2021
53.40
 0 53.40 53.40 53.40 0 0 0
02/04/2021
53.40
 0 53.40 53.40 53.40 0 0 0
01/04/2021
53.40
 0 53.40 53.40 53.40 0 0 0
31/03/2021
53.40
 0 53.40 53.40 53.40 0 0 0
30/03/2021
53.40
 0 53.40 53.40 53.40 100 100 0
29/03/2021
53.40
 15,600 52.90 53.40 52.90 0 0 0
26/03/2021
53.40
 8,300 53.48 53.55 53.33 0 0 0
25/03/2021
53.48
 2,800 53.33 53.62 53.33 0 0 0
24/03/2021
53.33
 1,900 54.27 54.27 53.33 0 0 0
23/03/2021
53.77
 4,100 54.93 54.93 53.77 0 0 0

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