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)
16/11/2018
68.60
 80 68.60 68.60 68.60 80 0 0.0
15/11/2018
68.60
 910 66.67 68.60 65.00 550 160 0.0
14/11/2018
66.67
 110 65.34 68.67 66.67 10 0 0.0
13/11/2018
65.34
 180 68.67 68.67 65.34 130 10 0.0
12/11/2018
68.67
 570 68.67 68.67 66.67 250 500 0.0
09/11/2018
68.67
 70 68.67 68.67 66.07 60 10 0.0
08/11/2018
68.67
 80 68.67 68.67 68.67 80 0 0.0
07/11/2018
68.67
 310 69.67 69.67 68.67 30 0 0.0
06/11/2018
69.67
 70 69.67 69.67 69.67 50 0 0.0
05/11/2018
69.67
 30 69.67 69.67 69.67 30 0 0.0
02/11/2018
69.67
 160 67.87 69.67 69.34 160 10 0.0
01/11/2018
67.87
 10 67.87 67.87 67.87 10 0 0.0
31/10/2018
67.87
 560 69.34 69.34 65.34 60 0 0.0
30/10/2018
69.34
 2,120 70.67 70.67 66.00 1,510 200 0.1
29/10/2018
70.67
 220 66.67 70.67 70.67 220 0 0.0
26/10/2018
66.67
 3,170 66.67 71.00 64.74 270 0 0.0
25/10/2018
66.67
 90 66.67 66.67 66.67 80 0 0.0
24/10/2018
66.67
 70 66.67 66.67 64.54 20 0 0.0
23/10/2018
66.67
 10 66.67 66.67 66.67 0 0 0
22/10/2018
66.67
 5,440 67.67 67.67 66.67 5,300 0 0.5
19/10/2018
67.67
 0 67.67 67.67 67.67 0 0 0
18/10/2018
67.67
 80 67.67 67.67 66.80 30 0 0.0
17/10/2018
67.67
 2,310 68.34 68.34 66.67 150 2,000 -0.2
16/10/2018
68.34
 150 66.67 68.34 67.34 150 0 0.0
15/10/2018
66.67
 1,880 67.54 67.54 66.60 1,880 1,830 0.0
12/10/2018
67.54
 130 67.54 67.54 67.54 130 0 0.0
11/10/2018
67.54
 1,230 67.60 67.60 66.00 430 0 0.0
10/10/2018
67.60
 790 66.74 68.00 65.34 190 0 0.0
09/10/2018
66.74
 530 67.20 67.20 65.34 20 0 0.0
08/10/2018
67.20
 10 67.20 67.20 67.20 0 0 0
05/10/2018
67.20
 560 68.60 68.60 66.00 110 0 0.0
04/10/2018
68.60
 1,760 67.27 68.60 65.34 1,120 0 0.1
03/10/2018
67.27
 260 67.27 67.27 67.27 260 0 0.0
02/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/10/2018
67.27
 1,160 67.25 67.27 66.67 710 0 0.1
01/10/2018
67.25
 1,880 67.77 67.77 64.93 810 0 0.1
28/09/2018
67.77
 5,140 65.51 68.41 63.77 1,180 0 0.1
27/09/2018
65.51
 6,640 64.93 67.83 63.77 200 0 0.0
26/09/2018
64.93
 6,390 65.98 69.57 64.93 2,840 0 0.3
25/09/2018
65.98
 7,140 65.45 66.09 62.03 0 0 0
24/09/2018
65.45
 2,580 65.98 66.67 64.93 30 10 0.0
21/09/2018
65.98
 1,220 65.98 66.09 65.92 600 0 0.1
20/09/2018
65.98
 2,950 65.98 67.83 65.63 220 0 0.0
19/09/2018
65.98
 5,130 66.09 66.67 65.98 20 510 -0.1
18/09/2018
66.09
 4,380 66.67 69.57 66.09 30 0 0.0
17/09/2018
66.67
 560 65.80 67.25 66.09 60 0 0.0
14/09/2018
65.80
 3,610 64.93 65.80 64.93 20 0 0.0
13/09/2018
64.93
 500 64.87 64.93 63.77 40 160 0.0
12/09/2018
64.87
 100 64.87 64.87 64.87 90 0 0.0
11/09/2018
64.87
 580 64.93 64.93 64.82 520 400 0.0
10/09/2018
64.93
 20 66.03 66.03 64.93 10 0 0.0
07/09/2018
66.03
 10 66.03 66.03 66.03 10 0 0.0
06/09/2018
66.03
 20 64.35 66.03 66.03 20 0 0.0
05/09/2018
64.35
 70 64.87 64.87 64.35 20 0 0.0
04/09/2018
64.87
 70 67.77 67.77 63.77 10 10 0
31/08/2018
67.77
 0 67.77 67.77 67.77 0 0 0
30/08/2018
67.77
 460 64.35 67.83 64.29 460 0 0.1
29/08/2018
64.35
 220 64.29 64.35 63.19 20 0 0.0
28/08/2018
64.29
 30 63.77 64.35 64.29 30 0 0.0
27/08/2018
63.77
 2,250 64.29 64.29 62.67 20 0 0.0
24/08/2018
64.29
 170 64.35 64.35 63.19 120 0 0.0
23/08/2018
64.35
 40 64.93 64.93 63.19 30 0 0.0
22/08/2018
64.93
 0 64.93 64.93 64.93 0 0 0
21/08/2018
64.93
 480 62.96 64.93 62.67 20 460 0.0
20/08/2018
62.96
 520 64.93 64.93 62.96 30 10 0.0
17/08/2018
64.93
 30 64.93 64.93 64.93 0 20 0.0
16/08/2018
64.93
 20 64.93 64.93 64.93 20 10 0.0
15/08/2018
64.93
 980 64.87 64.93 63.77 680 0 0.1
14/08/2018
64.87
 0 64.87 64.87 64.87 0 0 0
13/08/2018
64.87
 2,570 65.22 65.22 63.77 380 150 0.0
10/08/2018
65.22
 140 64.06 66.67 63.77 110 0 0.0
09/08/2018
64.06
 3,260 63.77 64.35 63.19 60 0 0.0
08/08/2018
63.77
 2,280 63.77 64.06 63.19 10 0 0.0
07/08/2018
63.77
 6,670 64.06 64.06 63.19 0 0 0
06/08/2018
64.06
 12,330 64.58 64.58 63.25 10 1,290 -0.1
03/08/2018
64.58
 260 63.77 64.87 63.77 30 210 0.0
02/08/2018
63.77
 1,030 66.32 66.32 63.77 190 0 0.0
01/08/2018
66.32
 450 64.35 66.38 63.77 90 0 0.0
31/07/2018
64.35
 6,480 62.79 66.67 63.02 170 0 0.0
30/07/2018
62.79
 11,330 64.70 64.76 62.67 70 0 0.0
27/07/2018
64.70
 60 63.71 64.70 64.70 60 0 0.0
26/07/2018
63.71
 140 64.70 64.82 62.61 20 0 0.0
25/07/2018
64.70
 0 64.70 64.70 64.70 0 0 0
24/07/2018
64.70
 1,030 64.76 64.93 63.77 410 0 0.0
23/07/2018
64.76
 610 64.06 64.76 62.61 380 0 0.0
20/07/2018
64.06
 3,580 63.77 64.93 63.77 80 0 0.0
19/07/2018
63.77
 16,300 63.48 64.00 63.48 20 1,500 -0.2
18/07/2018
63.48
 1,780 63.66 63.66 61.74 140 0 0.0
17/07/2018
63.66
 260 63.77 63.77 61.74 240 0 0.0
16/07/2018
63.77
 0 63.77 63.77 63.77 0 0 0
13/07/2018
63.77
 1,780 63.19 63.77 61.74 150 110 0.0
12/07/2018
63.19
 900 62.61 63.66 61.34 370 800 0.0
11/07/2018
62.61
 1,010 62.61 63.60 62.55 10 960 -0.1
10/07/2018
62.61
 2,050 62.61 63.77 62.61 50 2,000 -0.2
09/07/2018
62.61
 3,010 63.71 63.71 62.61 10 2,800 -0.3
06/07/2018
63.71
 1,210 63.77 63.77 60.35 170 40 0.0
05/07/2018
63.77
 0 63.77 63.77 63.77 0 0 0
04/07/2018
63.77
 2,500 63.77 64.00 63.77 0 0 0
03/07/2018
63.77
 370 64.12 64.12 62.03 150 330 0.0
02/07/2018
64.12
 270 64.29 64.29 62.61 110 0 0.0
29/06/2018
64.29
 520 64.29 64.29 64.29 520 0 0.1

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