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)
23/10/2020
50.29
 16,550 50.01 50.44 50.01 0 0 0
22/10/2020
50.29
 22,050 50.58 50.72 49.87 0 0 0
21/10/2020
50.01
 11,590 50.65 51.07 50.01 0 0 0
20/10/2020
50.65
 21,210 50.01 50.86 50.01 0 0 0
19/10/2020
49.73
 33,500 50.01 51.77 49.73 0 0 0
16/10/2020
49.59
 20,270 49.87 49.87 49.59 0 0 0
15/10/2020
49.94
 12,610 49.45 50.08 49.45 0 0 0
14/10/2020
49.31
 31,160 49.73 50.01 49.31 0 0 0
13/10/2020
49.73
 12,610 49.87 50.01 49.52 0 0 0
12/10/2020
49.80
 32,310 50.65 50.72 49.80 0 0 0
09/10/2020
50.29
 23,240 50.08 50.65 49.73 0 0 0
08/10/2020
49.66
 25,120 49.80 49.94 49.66 0 0 0
07/10/2020
49.94
 15,490 49.80 50.08 49.80 0 0 0
06/10/2020
50.01
 23,890 49.94 50.01 49.59 0 0 0
05/10/2020
49.59
 29,460 49.66 50.08 49.45 0 0 0
02/10/2020
49.52
 47,160 50.22 50.37 49.45 0 0 0
01/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
01/10/2020
50.22
 51,960 51.07 51.07 50.22 0 0 0
30/09/2020
50.37
 19,230 50.71 50.71 50.23 0 0 0
29/09/2020
50.71
 24,410 50.92 50.99 50.23 0 0 0
28/09/2020
50.37
 23,370 50.23 51.33 50.16 0 0 0
25/09/2020
50.23
 60,870 50.37 50.37 49.61 0 0 0
24/09/2020
50.02
 26,420 50.37 50.50 50.02 0 0 0
23/09/2020
50.50
 25,940 50.57 50.71 50.37 0 0 0
22/09/2020
50.57
 39,660 50.37 50.92 50.30 0 0 0
21/09/2020
50.37
 21,130 51.33 51.33 50.37 0 0 0
18/09/2020
50.92
 35,050 50.37 51.06 50.02 0 0 0
17/09/2020
50.37
 49,090 50.71 50.71 49.95 0 0 0
16/09/2020
50.64
 32,410 50.71 51.06 50.30 0 0 0
15/09/2020
50.78
 37,200 51.75 51.95 50.78 0 0 0
14/09/2020
51.33
 53,210 50.50 51.33 50.02 0 0 0
11/09/2020
50.43
 40,200 50.99 50.99 49.95 0 0 0
10/09/2020
50.43
 51,830 50.16 51.33 49.74 0 0 0
09/09/2020
49.68
 127,290 47.61 49.68 47.61 0 0 0
08/09/2020
47.74
 54,990 47.47 48.09 47.26 0 0 0
07/09/2020
47.47
 36,910 48.23 48.23 47.47 0 0 0
04/09/2020
46.92
 79,400 47.33 47.33 46.78 0 0 0
03/09/2020
47.47
 139,890 48.30 49.68 46.92 0 0 0
01/09/2020
48.30
 64,440 49.33 49.95 48.23 0 0 0
31/08/2020
49.33
 162,630 48.30 50.37 47.81 0 0 0
28/08/2020
47.81
 274,520 47.54 48.99 47.12 0 0 0
27/08/2020
47.12
 72,570 46.92 47.61 46.92 0 0 0
26/08/2020
46.85
 25,490 46.85 47.26 46.85 0 0 0
25/08/2020
46.92
 57,540 46.92 47.61 46.78 0 0 0
24/08/2020
46.92
 51,620 46.02 48.64 46.02 0 0 0
21/08/2020
45.88
 40,530 46.23 46.23 45.60 0 0 0
20/08/2020
45.88
 244,320 46.92 46.92 45.81 0 0 0
19/08/2020
45.81
 54,500 43.95 47.19 43.95 0 0 0
18/08/2020
44.16
 2,770 43.47 44.16 43.47 0 0 0
17/08/2020
44.16
 5,260 44.16 44.22 43.47 0 0 0
14/08/2020
44.09
 1,010 44.22 44.22 43.47 0 0 0
13/08/2020
43.47
 2,610 43.33 44.43 43.33 0 0 0
12/08/2020
43.40
 2,530 43.47 43.47 43.12 0 0 0
11/08/2020
43.12
 4,400 43.40 43.47 42.85 0 0 0
10/08/2020
43.47
 1,510 42.78 43.47 42.29 0 0 0
07/08/2020
43.47
 3,670 42.36 43.60 42.36 0 0 0
06/08/2020
43.47
 1,760 41.40 43.47 41.05 0 0 0
05/08/2020
43.53
 160 42.50 43.60 42.50 0 0 0
04/08/2020
43.47
 720 43.74 43.74 43.47 0 0 0
03/08/2020
43.47
 220 43.47 43.47 43.47 0 0 0
31/07/2020
43.81
 2,240 43.95 43.95 43.47 0 0 0
30/07/2020
44.16
 3,880 42.02 44.85 42.02 0 0 0
29/07/2020
42.09
 1,130 40.71 42.09 40.71 0 0 0
28/07/2020
42.71
 3,050 41.05 42.78 41.05 0 0 0
27/07/2020
41.05
 5,670 40.71 43.12 40.71 0 0 0
24/07/2020
43.40
 810 43.47 43.47 42.43 0 0 0
23/07/2020
43.67
 1,050 43.67 43.67 43.67 0 0 0
22/07/2020
43.67
 4,020 43.74 43.74 43.47 0 0 0
21/07/2020
43.60
 590 43.60 44.02 43.60 0 0 0
20/07/2020
43.60
 970 43.60 43.67 43.60 0 0 0
17/07/2020
43.47
 2,430 43.47 43.47 43.47 0 0 0
16/07/2020
43.47
 1,810 44.43 44.43 43.47 0 0 0
15/07/2020
43.47
 540 42.78 43.47 42.71 0 0 0
14/07/2020
43.60
 1,040 43.95 43.95 43.12 0 0 0
13/07/2020
43.12
 1,510 43.47 43.47 43.12 0 0 0
10/07/2020
43.05
 1,140 43.05 43.47 43.05 0 0 0
09/07/2020
43.47
 110 43.19 43.95 43.19 0 0 0
08/07/2020
43.19
 3,790 45.33 45.33 43.19 0 0 0
07/07/2020
43.47
 1,210 43.47 43.47 43.12 0 0 0
06/07/2020
43.47
 1,540 43.47 45.54 43.12 0 0 0
03/07/2020
43.12
 620 42.22 43.47 42.22 0 0 0
02/07/2020
43.47
 1,810 42.85 43.47 42.78 0 0 0
01/07/2020
43.47
 150 43.12 43.47 43.12 0 0 0
30/06/2020
43.47
 370 44.16 44.16 43.05 0 0 0
29/06/2020
43.05
 250 43.47 43.47 42.85 0 0 0
26/06/2020
43.47
 1,360 43.47 43.53 42.64 0 0 0
25/06/2020
43.60
 1,380 42.57 43.60 42.57 0 0 0
24/06/2020
43.12
 2,480 43.47 43.47 43.12 0 0 0
23/06/2020
43.53
 1,920 43.19 43.74 43.19 0 0 0
22/06/2020
43.19
 1,250 43.26 43.26 42.98 0 0 0
19/06/2020
43.26
 1,750 42.02 43.26 42.02 0 0 0
18/06/2020
43.33
 150 42.78 43.33 42.43 0 0 0
17/06/2020
42.78
 3,330 42.71 43.47 42.71 0 0 0
16/06/2020
42.71
 1,220 42.71 42.71 42.64 0 0 0
15/06/2020
42.78
 1,790 41.40 43.67 41.40 0 0 0
12/06/2020
41.40
 1,950 42.43 43.12 40.29 0 0 0
11/06/2020
43.12
 4,970 43.12 43.12 43.12 0 0 0
10/06/2020
43.12
 1,590 43.47 43.47 43.12 0 0 0
09/06/2020
43.26
 4,220 43.47 43.47 43.26 0 0 0
08/06/2020
43.40
 10,810 43.60 43.60 42.85 0 0 0
05/06/2020
43.60
 3,320 43.12 43.74 42.78 0 0 0

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