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)
06/01/2020
61.40
 290 61.40 61.40 61.40 0 0 0
03/01/2020
61.40
 220 61.40 61.40 61.40 0 0 0
02/01/2020
61.40
 760 62.09 62.09 57.95 0 0 0
31/12/2019
62.09
 3,280 60.71 62.09 59.33 0 0 0
30/12/2019
61.27
 420 61.27 61.27 61.27 0 0 0
27/12/2019
61.27
 4,380 56.64 61.75 56.64 0 0 0
26/12/2019
58.30
 50 59.33 61.40 58.30 0 0 0
25/12/2019
57.95
 1,160 58.23 58.23 56.92 0 0 0
24/12/2019
59.33
 340 58.44 59.33 58.44 0 0 0
23/12/2019
58.44
 360 56.71 58.44 56.71 0 0 0
20/12/2019
58.51
 5,490 58.64 58.64 57.95 0 0 0
19/12/2019
58.64
 1,310 57.82 61.40 57.82 0 0 0
18/12/2019
57.89
 30 57.95 57.95 57.89 0 0 0
17/12/2019
57.95
 2,210 56.64 58.58 56.57 0 0 0
16/12/2019
59.33
 190 59.47 62.09 59.33 0 0 0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2019
58.64
 410 58.64 58.64 55.61 0 0 0
12/12/2019
57.61
 0 57.61 57.61 57.61 0 0 0
11/12/2019
57.61
 300 61.13 61.13 57.61 0 0 0
10/12/2019
57.27
 380 57.27 57.27 57.07 0 0 0
09/12/2019
57.27
 0 57.27 57.27 57.27 0 0 0
06/12/2019
57.27
 530 57.20 57.27 57.20 0 0 0
05/12/2019
57.41
 280 57.41 57.41 57.41 0 0 0
04/12/2019
56.53
 370 57.54 57.54 56.53 0 0 0
03/12/2019
60.66
 30 59.10 60.66 59.10 0 0 0
02/12/2019
57.54
 1,290 55.03 57.54 54.97 0 0 0
29/11/2019
58.97
 780 57.14 58.97 55.78 0 0 0
28/11/2019
59.91
 2,050 56.93 60.66 56.86 0 0 0
27/11/2019
56.93
 220 55.03 56.93 55.03 0 0 0
26/11/2019
58.83
 370 58.29 58.83 58.29 0 0 0
25/11/2019
56.86
 380 57.20 57.47 54.97 0 0 0
22/11/2019
57.27
 1,140 56.53 57.27 54.56 0 0 0
21/11/2019
56.19
 240 55.92 56.53 55.92 0 0 0
20/11/2019
55.24
 3,050 55.24 56.86 55.24 0 0 0
19/11/2019
57.47
 370 57.47 57.47 57.47 0 0 0
18/11/2019
57.47
 6,280 57.61 57.61 54.90 0 0 0
15/11/2019
57.61
 4,620 56.59 57.61 54.90 0 0 0
14/11/2019
54.90
 1,340 57.54 57.54 54.90 0 0 0
13/11/2019
54.90
 1,070 56.25 59.64 54.90 0 0 0
12/11/2019
56.19
 1,890 55.58 56.19 54.90 0 0 0
11/11/2019
56.86
 22,080 55.85 56.86 55.85 0 0 0
08/11/2019
56.19
 1,310 54.70 56.19 54.63 0 0 0
07/11/2019
56.19
 120 54.90 56.19 54.90 0 0 0
06/11/2019
57.61
 540 55.92 57.61 55.92 0 0 0
05/11/2019
54.56
 450 54.56 54.56 54.56 0 0 0
04/11/2019
56.59
 850 54.42 56.59 54.42 0 0 0
01/11/2019
57.54
 620 57.47 58.42 55.37 0 0 0
31/10/2019
57.61
 420 57.61 57.61 57.61 0 0 0
30/10/2019
57.61
 1,450 55.24 58.22 54.90 0 0 0
29/10/2019
58.97
 2,110 54.90 59.10 54.22 0 0 0
28/10/2019
55.37
 690 55.51 56.32 54.56 0 0 0
25/10/2019
54.70
 3,730 54.56 56.25 54.56 0 0 0
24/10/2019
56.19
 380 56.19 56.19 56.19 0 0 0
23/10/2019
56.86
 4,720 56.93 56.93 54.22 0 0 0
22/10/2019
56.93
 180 56.93 56.93 56.93 0 0 0
21/10/2019
56.93
 170 56.93 56.93 56.93 0 0 0
18/10/2019
56.93
 8,190 55.44 56.93 54.22 0 0 0
17/10/2019
55.44
 30 55.44 55.44 55.44 0 0 0
16/10/2019
57.61
 210 57.61 57.61 57.61 0 0 0
15/10/2019
57.61
 450 56.93 57.61 56.93 0 0 0
14/10/2019
55.92
 410 54.49 55.92 54.42 0 0 0
11/10/2019
56.59
 1,950 56.80 56.80 54.42 0 0 0
10/10/2019
56.19
 220 54.49 56.19 54.42 0 0 0
09/10/2019
56.86
 320 56.86 56.86 56.86 0 0 0
08/10/2019
56.25
 4,510 54.83 56.59 54.22 0 0 0
07/10/2019
57.20
 840 56.46 58.97 54.22 0 0 0
04/10/2019
55.51
 1,120 55.37 55.51 54.22 0 0 0
03/10/2019
55.51
 400 58.08 58.08 55.24 0 0 0
02/10/2019
55.58
 230 54.90 55.58 54.63 0 0 0
01/10/2019
55.58
 120 55.58 55.58 54.90 0 0 0
30/09/2019
55.58
 5,430 56.53 59.64 54.22 0 0 0
27/09/2019
56.19
 320 56.59 60.32 56.19 0 0 0
26/09/2019
56.93
 170 56.93 56.93 56.93 0 0 0
25/09/2019
56.93
 1,450 57.20 57.27 55.58 0 0 0
24/09/2019
55.92
 390 56.19 56.19 55.92 0 0 0
23/09/2019
55.92
 670 54.70 55.92 54.22 0 0 0
20/09/2019
57.20
 2,700 56.19 57.20 55.85 0 0 0
19/09/2019
57.20
 1,250 54.83 57.27 54.09 0 0 0
18/09/2019
54.09
 340 57.14 57.47 54.09 0 0 0
17/09/2019
57.61
 5,610 57.14 57.61 53.54 0 0 0
16/09/2019
56.86
 5,360 57.14 57.54 52.93 0 0 0
13/09/2019
55.85
 680 57.14 57.14 55.85 0 0 0
12/09/2019
55.92
 2,790 54.90 55.92 54.29 0 0 0
11/09/2019
56.59
 770 54.97 57.07 54.56 0 0 0
10/09/2019
56.86
 1,020 57.54 57.54 54.56 0 0 0
09/09/2019
55.31
 2,100 57.61 58.22 54.42 0 0 0
06/09/2019
57.68
 360 57.61 59.64 57.61 0 0 0
05/09/2019
59.24
 20 59.24 59.24 59.24 0 0 0
04/09/2019
59.24
 100 61.00 59.24 57.61 0 0 0
03/09/2019
59.30
 1,280 61.00 61.00 57.61 0 0 0
30/08/2019
61.00
 2,380 58.83 61.00 57.27 0 0 0
29/08/2019
57.61
 1,920 58.49 58.49 57.61 0 0 0
28/08/2019
58.49
 320 58.49 58.49 58.49 0 0 0
27/08/2019
58.49
 290 58.29 58.49 58.29 0 0 0
26/08/2019
58.83
 1,550 58.83 59.10 57.61 0 0 0
23/08/2019
58.69
 2,160 58.97 58.97 57.61 0 0 0
22/08/2019
58.83
 340 59.03 59.03 57.95 0 0 0
21/08/2019
58.90
 310 58.97 59.30 57.61 0 0 0
20/08/2019
59.10
 1,360 59.10 59.30 57.61 0 0 0
19/08/2019
58.56
 230 59.24 59.24 58.56 0 0 0
16/08/2019
58.56
 1,050 59.51 59.51 57.61 0 0 0

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