CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

63.50
-1
(-1.55%)
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
(2026-08-19) 		-2.90 -4.30% 16,300 0 0
63.50
77.70
63.50
2 tháng
(2026-07-20) 		-5.33 -7.63% 44,600 0 0
63.50
77.70
63.50
3 tháng
(2026-06-22) 		-5.72 -8.14% 68,900 0 0
63.50
77.70
63.50
6 tháng
(2026-03-23) 		-4.45 -6.46% 116,100 0 0
62.64
77.70
63.50
12 tháng
(2025-09-23) 		-9.88 -13.28% 450,800 0 0
62.64
78.54
63.50
24 tháng
(2024-09-30) 		-7.21 -10.05% 1,383,700 0 0
59.58
83.04
63.50
36 tháng
(2023-10-04) 		4.27 7.08% 2,369,200 0 0
56.71
83.04
63.50
60 tháng
(2021-10-14) 		4.22 7% 8,004,000 247,717 19.7
53.16
83.04
63.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
58.02
 720 62.03 62.03 58.02 60 570 0.0
04/02/2020
62.03
 130 58.09 62.09 62.03 130 0 0.0
03/02/2020
58.09
 150 61.75 61.75 57.47 40 0 0.0
31/01/2020
61.75
 1,600 61.75 61.75 61.75 1,600 0 0.1
30/01/2020
61.75
 90 60.02 61.75 58.09 80 0 0.0
22/01/2020
60.02
 250 58.30 60.02 60.02 120 0 0.0
21/01/2020
58.30
 240 57.89 59.33 58.30 130 0 0.0
20/01/2020
57.89
 860 61.20 61.20 57.89 770 0 0.1
17/01/2020
61.20
 320 61.20 61.20 61.20 320 0 0.0
16/01/2020
61.20
 90 57.26 61.27 61.20 90 0 0.0
15/01/2020
57.26
 1,560 60.02 61.27 57.26 10 1,380 -0.1
14/01/2020
60.02
 2,410 60.02 61.40 60.02 2,410 0 0.2
13/01/2020
60.02
 670 60.02 63.34 59.33 20 30 0.0
10/01/2020
60.02
 610 64.16 64.16 59.68 390 0 0.0
09/01/2020
64.16
 590 60.16 64.37 60.30 590 0 0.1
08/01/2020
60.16
 170 58.64 60.16 59.33 170 0 0.0
07/01/2020
58.64
 550 61.40 61.40 57.95 40 0 0.0
06/01/2020
61.40
 290 61.40 61.40 61.40 250 0 0.0
03/01/2020
61.40
 220 61.40 61.40 61.40 220 0 0.0
02/01/2020
61.40
 760 62.09 62.09 57.95 350 0 0.0
31/12/2019
62.09
 3,280 61.27 62.09 59.33 3,270 230 0.3
30/12/2019
61.27
 420 61.27 61.27 61.27 420 0 0.0
27/12/2019
61.27
 4,380 58.30 61.75 56.64 4,290 200 0.3
26/12/2019
58.30
 50 57.95 61.40 58.30 40 0 0.0
25/12/2019
57.95
 1,160 59.33 59.33 56.92 720 0 0.1
24/12/2019
59.33
 340 58.44 59.33 58.44 340 20 0.0
23/12/2019
58.44
 360 58.51 58.51 56.71 310 90 0.0
20/12/2019
58.51
 5,490 58.64 58.64 57.95 180 30 0.0
19/12/2019
58.64
 1,310 57.89 61.40 57.82 1,280 0 0.1
18/12/2019
57.89
 30 57.95 57.95 57.89 10 0 0.0
17/12/2019
57.95
 2,210 59.33 59.33 56.57 20 1,010 -0.1
16/12/2019
59.33
 190 58.64 62.09 59.33 180 0 0.0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2019
58.64
 410 57.61 58.64 55.61 270 150 0.0
12/12/2019
57.61
 0 57.61 57.61 57.61 0 0 0
11/12/2019
57.61
 300 57.27 61.13 57.61 280 0 0.0
10/12/2019
57.27
 380 57.27 57.27 57.07 240 30 0.0
09/12/2019
57.27
 0 57.27 57.27 57.27 0 0 0
06/12/2019
57.27
 530 57.41 57.41 57.20 530 180 0.0
05/12/2019
57.41
 280 56.53 57.41 57.41 280 0 0.0
04/12/2019
56.53
 370 60.66 60.66 56.53 210 170 0.0
03/12/2019
60.66
 30 57.54 60.66 59.10 30 0 0.0
02/12/2019
57.54
 1,290 58.97 58.97 54.97 40 0 0.0
29/11/2019
58.97
 780 59.91 59.91 55.78 740 0 0.1
28/11/2019
59.91
 2,050 56.93 60.66 56.86 2,030 0 0.2
27/11/2019
56.93
 220 58.83 58.83 55.03 170 0 0.0
26/11/2019
58.83
 370 56.86 58.83 58.29 370 0 0.0
25/11/2019
56.86
 380 57.27 57.47 54.97 180 10 0.0
22/11/2019
57.27
 1,140 56.19 57.27 54.56 890 0 0.1
21/11/2019
56.19
 240 55.24 56.53 55.92 230 0 0.0
20/11/2019
55.24
 3,050 57.47 57.47 55.24 610 0 0.0
19/11/2019
57.47
 370 57.47 57.47 57.47 370 0 0.0
18/11/2019
57.47
 6,280 57.61 57.61 54.90 510 160 0.0
15/11/2019
57.61
 4,620 54.90 57.61 54.90 1,130 0 0.1
14/11/2019
54.90
 1,340 54.90 57.54 54.90 10 0 0.0
13/11/2019
54.90
 1,070 56.19 59.64 54.90 820 0 0.1
12/11/2019
56.19
 1,890 56.86 56.86 54.90 1,790 0 0.1
11/11/2019
56.86
 22,080 56.19 56.86 55.85 440 0 0.0
08/11/2019
56.19
 1,310 56.19 56.19 54.63 280 1,030 -0.1
07/11/2019
56.19
 120 57.61 57.61 54.90 40 0 0.0
06/11/2019
57.61
 540 54.56 57.61 55.92 540 0 0.0
05/11/2019
54.56
 450 56.59 56.59 54.56 0 0 0
04/11/2019
56.59
 850 57.54 57.54 54.42 630 0 0.1
01/11/2019
57.54
 620 57.61 58.42 55.37 510 0 0.0
31/10/2019
57.61
 420 57.61 57.61 57.61 370 0 0.0
30/10/2019
57.61
 1,450 58.97 58.97 54.90 1,030 0 0.1
29/10/2019
58.97
 2,110 55.37 59.10 54.22 1,720 300 0.1
28/10/2019
55.37
 690 54.70 56.32 54.56 140 0 0.0
25/10/2019
54.70
 3,730 56.19 56.25 54.56 10 0 0.0
24/10/2019
56.19
 380 56.86 56.86 56.19 370 0 0.0
23/10/2019
56.86
 4,720 56.93 56.93 54.22 3,460 0 0.3
22/10/2019
56.93
 180 56.93 56.93 56.93 180 0 0.0
21/10/2019
56.93
 170 56.93 56.93 56.93 170 0 0.0
18/10/2019
56.93
 8,190 55.44 56.93 54.22 5,530 2,900 0.2
17/10/2019
55.44
 30 57.61 57.61 55.44 20 0 0.0
16/10/2019
57.61
 210 57.61 57.61 57.61 210 0 0.0
15/10/2019
57.61
 450 55.92 57.61 56.93 450 0 0.0
14/10/2019
55.92
 410 56.59 56.59 54.42 10 0 0.0
11/10/2019
56.59
 1,950 56.19 56.80 54.42 1,450 0 0.1
10/10/2019
56.19
 220 56.86 56.86 54.42 120 0 0.0
09/10/2019
56.86
 320 56.25 56.86 56.86 210 0 0.0
08/10/2019
56.25
 4,510 57.20 57.20 54.22 380 0 0.0
07/10/2019
57.20
 840 55.51 58.97 54.22 790 0 0.1
04/10/2019
55.51
 1,120 55.51 55.51 54.22 210 0 0.0
03/10/2019
55.51
 400 55.58 58.08 55.24 350 0 0.0
02/10/2019
55.58
 230 55.58 55.58 54.63 110 0 0.0
01/10/2019
55.58
 120 55.58 55.58 54.90 80 40 0.0
30/09/2019
55.58
 5,430 56.19 59.64 54.22 5,060 0 0.4
27/09/2019
56.19
 320 56.93 60.32 56.19 200 100 0.0
26/09/2019
56.93
 170 56.93 56.93 56.93 170 0 0.0
25/09/2019
56.93
 1,450 55.92 57.27 55.58 450 0 0.0
24/09/2019
55.92
 390 55.92 56.19 55.92 240 0 0.0
23/09/2019
55.92
 670 57.20 57.20 54.22 270 0 0.0
20/09/2019
57.20
 2,700 57.20 57.20 55.85 2,690 0 0.2
19/09/2019
57.20
 1,250 54.09 57.27 54.09 580 70 0.0
18/09/2019
54.09
 340 57.61 57.61 54.09 130 0 0.0
17/09/2019
57.61
 5,610 56.86 57.61 53.54 2,450 2,590 0.0
16/09/2019
56.86
 5,360 55.85 57.54 52.93 1,450 0 0.1
13/09/2019
55.85
 680 55.92 57.14 55.85 680 0 0.1
12/09/2019
55.92
 2,790 56.59 56.59 54.29 1,410 0 0.1
11/09/2019
56.59
 770 56.86 57.07 54.56 280 0 0.0

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