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)
24/10/2018
66.67
 70 64.54 66.67 64.54 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 66.67 67.67 66.67 0 0 0
19/10/2018
67.67
 0 67.67 67.67 67.67 0 0 0
18/10/2018
67.67
 80 66.80 67.67 66.80 0 0 0
17/10/2018
67.67
 2,310 67.67 68.20 66.67 0 0 0
16/10/2018
68.34
 150 67.34 68.34 67.34 0 0 0
15/10/2018
66.67
 1,880 66.67 66.67 66.60 0 0 0
12/10/2018
67.54
 130 67.54 67.54 67.54 0 0 0
11/10/2018
67.54
 1,230 67.54 67.54 66.00 0 0 0
10/10/2018
67.60
 790 66.74 68.00 65.34 0 0 0
09/10/2018
66.74
 530 65.40 66.74 65.34 0 0 0
08/10/2018
67.20
 10 67.20 67.20 67.20 0 0 0
05/10/2018
67.20
 560 67.14 67.34 66.00 0 0 0
04/10/2018
68.60
 1,760 66.00 68.60 65.34 0 0 0
03/10/2018
67.27
 260 67.27 67.27 67.27 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 66.67 67.27 66.67 0 0 0
01/10/2018
67.25
 1,880 67.77 67.77 64.93 0 0 0
28/09/2018
67.77
 5,140 64.99 68.41 63.77 0 0 0
27/09/2018
65.51
 6,640 64.93 67.83 63.77 0 0 0
26/09/2018
64.93
 6,390 66.09 69.57 64.93 0 0 0
25/09/2018
65.98
 7,140 65.98 66.09 62.03 0 0 0
24/09/2018
65.45
 2,580 66.67 66.67 64.93 0 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 66.67 67.83 65.63 0 0 0
19/09/2018
65.98
 5,130 66.09 66.67 65.98 0 0 0
18/09/2018
66.09
 4,380 67.83 69.57 66.09 0 0 0
17/09/2018
66.67
 560 66.09 67.25 66.09 0 0 0
14/09/2018
65.80
 3,610 64.93 65.80 64.93 0 0 0
13/09/2018
64.93
 500 63.77 64.93 63.77 0 0 0
12/09/2018
64.87
 100 64.87 64.87 64.87 0 0 0
11/09/2018
64.87
 580 64.82 64.87 64.82 0 0 0
10/09/2018
64.93
 20 64.93 64.93 64.93 0 0 0
07/09/2018
66.03
 10 66.03 66.03 66.03 0 0 0
06/09/2018
66.03
 20 66.03 66.03 66.03 0 0 0
05/09/2018
64.35
 70 64.35 64.35 64.35 0 0 0
04/09/2018
64.87
 70 64.93 64.93 63.77 0 0 0
31/08/2018
67.77
 0 67.77 67.77 67.77 0 0 0
30/08/2018
67.77
 460 64.29 67.83 64.29 0 0 0
29/08/2018
64.35
 220 63.19 64.35 63.19 0 0 0
28/08/2018
64.29
 30 64.35 64.35 64.29 0 0 0
27/08/2018
63.77
 2,250 64.29 64.29 62.67 0 0 0
24/08/2018
64.29
 170 63.19 64.29 63.19 0 0 0
23/08/2018
64.35
 40 63.19 64.35 63.19 0 0 0
22/08/2018
64.93
 0 64.93 64.93 64.93 0 0 0
21/08/2018
64.93
 480 62.67 64.93 62.67 0 0 0
20/08/2018
62.96
 520 63.25 64.35 62.96 0 0 0
17/08/2018
64.93
 30 64.93 64.93 64.93 0 0 0
16/08/2018
64.93
 20 64.93 64.93 64.93 0 0 0
15/08/2018
64.93
 980 63.77 64.93 63.77 0 0 0
14/08/2018
64.87
 0 64.87 64.87 64.87 0 0 0
13/08/2018
64.87
 2,570 63.77 65.16 63.77 0 0 0
10/08/2018
65.22
 140 64.58 66.67 63.77 0 0 0
09/08/2018
64.06
 3,260 63.19 64.35 63.19 0 0 0
08/08/2018
63.77
 2,280 63.25 64.06 63.19 0 0 0
07/08/2018
63.77
 6,670 63.19 64.06 63.19 0 0 0
06/08/2018
64.06
 12,330 64.35 64.35 63.25 0 0 0
03/08/2018
64.58
 260 64.87 64.87 63.77 0 0 0
02/08/2018
63.77
 1,030 64.06 64.93 63.77 0 0 0
01/08/2018
66.32
 450 66.38 66.38 63.77 0 0 0
31/07/2018
64.35
 6,480 64.06 66.67 63.02 0 0 0
30/07/2018
62.79
 11,330 63.19 64.76 62.67 0 0 0
27/07/2018
64.70
 60 64.70 64.70 64.70 0 0 0
26/07/2018
63.71
 140 62.61 64.82 62.61 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 64.70 64.93 63.77 0 0 0
23/07/2018
64.76
 610 64.76 64.76 62.61 0 0 0
20/07/2018
64.06
 3,580 64.06 64.93 63.77 0 0 0
19/07/2018
63.77
 16,300 63.48 64.00 63.48 0 0 0
18/07/2018
63.48
 1,780 63.66 63.66 61.74 0 0 0
17/07/2018
63.66
 260 61.74 63.66 61.74 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 61.74 63.77 61.74 0 0 0
12/07/2018
63.19
 900 63.19 63.66 61.34 0 0 0
11/07/2018
62.61
 1,010 63.60 63.60 62.55 0 0 0
10/07/2018
62.61
 2,050 62.61 63.77 62.61 0 0 0
09/07/2018
62.61
 3,010 62.61 63.71 62.61 0 0 0
06/07/2018
63.71
 1,210 60.35 63.71 60.35 0 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 62.61 64.12 62.03 0 0 0
02/07/2018
64.12
 270 64.12 64.12 62.61 0 0 0
29/06/2018
64.29
 520 64.29 64.29 64.29 0 0 0
28/06/2018
64.29
 10 64.29 64.29 64.29 0 0 0
27/06/2018
61.45
 1,560 63.19 67.83 61.45 0 0 0
26/06/2018
63.42
 0 63.42 63.42 63.42 0 0 0
25/06/2018
63.42
 0 63.42 63.42 63.42 0 0 0
22/06/2018
63.42
 180 63.42 63.42 63.42 0 0 0
21/06/2018
63.42
 520 63.48 63.48 62.61 0 0 0
20/06/2018
63.66
 1,070 63.60 63.66 62.61 0 0 0
19/06/2018
63.60
 0 63.60 63.60 63.60 0 0 0
18/06/2018
63.60
 1,330 63.66 63.66 63.19 0 0 0
15/06/2018
63.66
 520 62.61 63.66 62.03 0 0 0
14/06/2018
63.71
 0 63.71 63.71 63.71 0 0 0
13/06/2018
63.71
 120 62.61 63.71 62.03 0 0 0
12/06/2018
63.71
 0 63.71 63.71 63.71 0 0 0
11/06/2018
63.71
 650 63.77 63.77 62.03 0 0 0
08/06/2018
63.77
 20 62.61 63.77 62.61 0 0 0
07/06/2018
63.77
 20 62.61 63.77 62.61 0 0 0
06/06/2018
63.77
 1,890 63.77 63.77 63.77 0 0 0

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