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)
22/03/2021
54.35
 1,300 55.22 55.22 53.69 0 0 0
19/03/2021
54.42
 2,100 55.36 55.36 54.42 0 0 0
18/03/2021
54.42
 6,200 54.49 54.78 54.42 0 0 0
17/03/2021
54.49
 4,400 55.73 55.87 54.49 0 0 0
16/03/2021
55.73
 2,700 55.80 55.87 54.06 0 0 0
15/03/2021
55.73
 12,100 55.87 55.87 55.73 0 0 0
12/03/2021
55.73
 400 56.02 56.02 55.73 0 0 0
11/03/2021
56.02
 13,100 55.87 56.02 55.80 0 0 0
10/03/2021
55.80
 1,700 56.02 56.16 54.42 0 0 0
09/03/2021
55.87
 1,900 54.93 56.23 54.86 0 0 0
08/03/2021
56.52
 4,400 56.52 56.52 55.22 0 0 0
05/03/2021
55.15
 3,200 55.15 55.36 55.15 0 0 0
04/03/2021
55.29
 4,300 54.42 56.23 54.42 0 0 0
03/03/2021
55.87
 10,000 56.16 56.16 55.65 0 0 0
02/03/2021
55.65
 2,900 56.31 56.31 55.65 0 0 0
01/03/2021
56.23
 14,600 55.15 56.23 55.15 0 0 0
26/02/2021
55.15
 6,600 55.15 55.15 54.86 0 0 0
25/02/2021
54.86
 8,400 55.15 55.73 54.86 0 0 0
24/02/2021
54.86
 2,600 53.04 55.65 53.04 0 0 0
23/02/2021
55.36
 3,500 54.93 55.51 54.78 0 0 0
22/02/2021
54.78
 17,200 54.06 55.15 54.06 0 0 0
19/02/2021
54.06
 7,300 53.69 54.06 53.55 0 0 0
18/02/2021
54.06
 6,900 54.20 54.20 53.69 0 0 0
17/02/2021
54.20
 6,900 51.74 54.27 51.74 0 0 0
09/02/2021
54.06
 2,100 53.33 54.06 53.33 100 100 0.0
08/02/2021
53.33
 9,900 52.75 53.98 52.75 0 0 0
05/02/2021
52.75
 10,400 53.33 54.20 52.75 0 0 0
04/02/2021
53.04
 7,900 53.11 53.11 52.24 0 0 0
03/02/2021
53.11
 4,800 53.33 53.33 51.88 0 0 0
02/02/2021
52.17
 10,900 50.14 52.17 50.14 0 0 0
01/02/2021
51.52
 29,900 52.61 52.82 51.30 0 0 0
29/01/2021
55.07
 6,100 51.95 55.15 48.62 0 0 0
28/01/2021
52.03
 36,200 53.33 55.87 52.03 0 0 0
27/01/2021
55.87
 3,300 55.51 55.94 55.51 0 0 0
26/01/2021
56.60
 7,400 56.96 58.05 56.60 0 0 0
25/01/2021
57.32
 4,500 57.32 57.32 55.15 0 0 0
22/01/2021
57.47
 10,200 57.32 58.05 57.32 0 0 0
21/01/2021
57.32
 23,300 57.98 57.98 56.74 0 0 0
20/01/2021
58.05
 13,000 58.70 58.70 54.42 0 0 0
19/01/2021
55.87
 17,300 59.06 59.06 55.15 0 0 0
18/01/2021
58.63
 14,900 59.50 59.50 58.63 0 0 0
15/01/2021
60.22
 27,400 58.48 61.68 58.12 0 0 0
14/01/2021
58.48
 11,100 58.99 59.06 58.48 0 0 0
13/01/2021
58.99
 21,600 58.92 59.50 58.92 0 0 0
12/01/2021
58.92
 4,900 59.86 59.86 58.92 0 0 0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 25%
11/01/2021
59.86
 23,800 60.30 61.46 59.86 0 0 0
08/01/2021
60.30
 10,300 60.09 60.93 60.09 0 0 0
07/01/2021
60.09
 37,000 57.90 60.30 57.90 0 0 0
06/01/2021
57.76
 32,000 57.55 58.33 57.41 0 0 0
05/01/2021
57.41
 18,400 57.90 57.90 57.41 0 0 0
04/01/2021
57.90
 15,400 59.80 59.80 57.06 0 0 0
31/12/2020
56.63
 16,960 56.35 56.70 55.79 0 0 0
30/12/2020
56.49
 32,790 56.70 56.70 56.07 0 0 0
29/12/2020
56.70
 18,690 56.99 57.06 56.35 0 0 0
28/12/2020
56.99
 13,760 57.76 58.11 56.78 0 0 0
25/12/2020
56.70
 29,250 56.35 57.69 55.65 0 0 0
24/12/2020
56.35
 17,130 58.04 58.04 56.35 0 0 0
23/12/2020
57.41
 9,390 58.47 58.47 57.13 0 0 0
22/12/2020
56.85
 9,430 57.97 57.97 56.70 0 0 0
21/12/2020
57.06
 9,130 57.06 59.03 56.42 0 0 0
18/12/2020
57.06
 17,750 56.28 57.06 55.30 0 0 0
17/12/2020
55.65
 23,380 56.35 56.35 55.30 0 0 0
16/12/2020
56.35
 14,440 56.78 56.78 56.00 0 0 0
15/12/2020
56.00
 4,480 56.42 56.92 55.72 0 0 0
14/12/2020
56.42
 16,820 56.00 56.49 55.65 0 0 0
11/12/2020
56.00
 8,120 55.37 56.00 55.30 0 0 0
10/12/2020
55.37
 12,770 56.00 56.21 55.37 0 0 0
09/12/2020
55.65
 16,900 55.30 56.35 55.23 0 0 0
08/12/2020
55.65
 15,670 55.58 56.00 54.59 0 0 0
07/12/2020
55.58
 40,390 55.58 56.28 53.54 0 0 0
04/12/2020
53.46
 7,630 53.39 54.17 53.39 0 0 0
03/12/2020
54.10
 3,190 53.18 54.52 53.18 0 0 0
02/12/2020
53.54
 26,980 52.27 54.17 52.27 0 0 0
01/12/2020
52.27
 15,930 51.84 52.34 51.70 0 0 0
30/11/2020
52.41
 11,680 52.06 52.41 51.56 0 0 0
27/11/2020
52.06
 11,400 52.27 52.27 51.42 0 0 0
26/11/2020
52.27
 35,140 52.27 52.83 49.66 0 0 0
25/11/2020
52.76
 25,160 52.27 52.97 52.13 0 0 0
24/11/2020
52.48
 9,510 52.20 53.46 52.13 0 0 0
23/11/2020
52.20
 26,380 52.13 53.04 52.13 0 0 0
20/11/2020
51.99
 9,430 51.84 51.99 51.49 0 0 0
19/11/2020
51.91
 14,590 51.70 52.13 51.42 0 0 0
18/11/2020
51.70
 59,250 49.87 51.77 49.87 0 0 0
17/11/2020
49.38
 5,870 49.17 49.87 49.17 0 0 0
16/11/2020
49.17
 17,260 50.01 50.01 49.10 0 0 0
13/11/2020
49.31
 13,100 49.31 49.94 49.03 0 0 0
12/11/2020
49.52
 910 49.38 49.80 49.17 0 0 0
11/11/2020
49.38
 7,350 49.66 50.22 49.38 0 0 0
10/11/2020
50.29
 37,710 48.96 50.37 48.60 0 0 0
09/11/2020
48.82
 15,640 48.60 49.31 48.11 0 0 0
06/11/2020
48.82
 2,180 48.96 48.96 48.60 0 0 0
05/11/2020
48.96
 4,490 49.31 49.38 48.60 0 0 0
04/11/2020
49.31
 5,480 48.67 49.31 48.67 0 0 0
03/11/2020
48.60
 6,480 48.89 48.96 48.04 0 0 0
02/11/2020
48.89
 1,980 49.24 49.45 48.89 0 0 0
30/10/2020
49.31
 3,090 48.89 49.94 48.89 0 0 0
29/10/2020
48.53
 4,300 47.34 48.53 47.34 0 0 0
28/10/2020
48.53
 20,930 49.31 49.31 47.20 0 0 0
27/10/2020
49.31
 20,550 49.52 50.37 49.17 0 0 0
26/10/2020
50.01
 6,680 50.22 50.72 50.01 0 0 0

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