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)
05/06/2018
63.77
 80 63.19 63.77 62.61 0 0 0
04/06/2018
63.77
 6,620 63.19 63.77 62.61 0 0 0
01/06/2018
63.19
 3,100 62.03 63.19 61.45 0 0 0
31/05/2018
63.19
 2,480 62.61 63.60 62.03 0 0 0
30/05/2018
63.19
 310 62.61 63.19 62.61 0 0 0
29/05/2018
63.19
 140 63.71 63.71 62.03 0 0 0
28/05/2018
63.13
 1,910 63.19 63.19 59.42 0 0 0
25/05/2018
63.77
 100 64.06 64.06 63.19 0 0 0
24/05/2018
63.71
 740 62.61 63.77 62.61 0 0 0
23/05/2018
63.77
 6,240 62.55 63.77 62.55 0 0 0
22/05/2018
63.13
 160 63.13 63.13 62.03 0 0 0
21/05/2018
62.90
 1,070 62.61 62.90 62.61 0 0 0
18/05/2018
62.90
 340 61.05 63.08 60.93 0 0 0
17/05/2018
63.19
 300 61.28 63.19 61.16 0 0 0
16/05/2018
63.77
 20 61.28 63.77 61.28 0 0 0
15/05/2018
63.89
 120 62.61 63.89 62.61 0 0 0
14/05/2018
63.77
 3,290 64.35 64.35 63.77 0 0 0
11/05/2018
63.77
 90 64.06 64.06 63.77 0 0 0
10/05/2018
64.06
 2,000 64.06 64.06 64.06 0 0 0
09/05/2018
64.06
 5,310 64.00 64.53 64.00 0 0 0
08/05/2018
64.06
 1,350 63.19 64.06 63.19 0 0 0
07/05/2018
64.24
 0 64.24 64.24 64.24 0 0 0
04/05/2018
64.24
 1,670 63.77 64.24 60.93 0 0 0
03/05/2018
64.64
 120 64.64 64.64 64.64 0 0 0
02/05/2018
64.64
 260 63.77 64.64 63.77 0 0 0
27/04/2018
63.77
 7,110 64.87 64.87 63.77 0 0 0
26/04/2018
63.77
 2,800 64.93 64.93 61.22 0 0 0
24/04/2018
63.77
 510 64.64 64.64 63.77 0 0 0
23/04/2018
63.77
 1,390 63.77 64.93 63.77 0 0 0
20/04/2018
63.77
 20,690 63.77 64.12 63.77 0 0 0
19/04/2018
64.12
 9,100 64.18 64.18 63.19 0 0 0
18/04/2018
64.18
 1,150 64.24 64.24 63.77 0 0 0
17/04/2018
64.24
 1,010 65.40 65.40 59.71 0 0 0
16/04/2018
64.06
 830 64.29 64.29 63.13 0 0 0
13/04/2018
64.35
 60 63.25 64.35 63.25 0 0 0
12/04/2018
64.35
 570 64.93 64.93 63.25 0 0 0
11/04/2018
64.29
 60 64.29 64.29 64.29 0 0 0
10/04/2018
64.35
 130 63.25 64.35 63.19 0 0 0
09/04/2018
64.35
 2,020 64.47 64.93 63.77 0 0 0
06/04/2018
64.47
 0 64.47 64.47 64.47 0 0 0
05/04/2018
64.47
 3,030 63.77 64.47 63.19 0 0 0
04/04/2018
63.77
 5,410 64.93 64.93 63.77 0 0 0
03/04/2018
64.35
 3,900 64.29 64.35 63.13 0 0 0
02/04/2018
62.90
 9,290 65.16 65.16 62.90 0 0 0
30/03/2018
62.84
 33,860 62.84 62.84 60.87 0 0 0
29/03/2018
58.79
 14,960 65.51 66.03 58.79 0 0 0
28/03/2018
63.19
 210 66.61 66.61 63.19 0 0 0
27/03/2018
64.53
 1,500 66.61 67.25 63.66 0 0 0
26/03/2018
64.64
 2,830 64.53 64.64 63.89 0 0 0
23/03/2018
65.22
 1,320 65.40 65.40 64.35 0 0 0
22/03/2018
66.09
 7,750 63.83 66.09 63.83 0 0 0
21/03/2018
66.09
 50 66.09 66.61 66.09 0 0 0
20/03/2018
64.93
 1,570 63.66 68.99 63.66 0 0 0
19/03/2018
65.51
 760 65.51 65.51 64.93 0 0 0
16/03/2018
65.51
 120 65.45 66.03 64.35 0 0 0
15/03/2018
65.45
 1,730 63.77 65.51 63.77 0 0 0
14/03/2018
65.74
 90 65.74 65.74 65.74 0 0 0
13/03/2018
65.51
 260 65.51 65.51 64.35 0 0 0
12/03/2018
65.51
 410 65.51 66.03 64.35 0 0 0
09/03/2018
66.09
 960 63.77 67.25 63.77 0 0 0
08/03/2018
65.80
 350 68.29 68.29 65.80 0 0 0
07/03/2018
65.80
 1,790 64.35 66.09 63.77 0 0 0
06/03/2018
64.35
 4,230 64.93 64.93 63.77 0 0 0
05/03/2018
65.22
 7,130 64.35 66.67 63.77 0 0 0
02/03/2018
64.35
 3,580 63.77 64.93 63.19 0 0 0
01/03/2018
65.51
 1,300 63.66 65.51 63.48 0 0 0
28/02/2018
67.71
 4,020 64.06 68.76 63.66 0 0 0
27/02/2018
64.29
 3,200 63.89 64.29 63.66 0 0 0
26/02/2018
64.29
 960 63.25 64.35 63.25 0 0 0
23/02/2018
63.77
 7,460 63.71 63.77 62.03 0 0 0
22/02/2018
63.13
 4,830 63.71 63.71 62.03 0 0 0
21/02/2018
63.19
 260 63.71 63.71 63.19 0 0 0
13/02/2018
63.71
 680 60.93 63.71 60.87 0 0 0
12/02/2018
63.77
 1,190 63.08 63.77 62.90 0 0 0
09/02/2018
63.13
 1,370 63.13 63.13 63.13 0 0 0
08/02/2018
63.13
 1,080 61.51 63.19 61.45 0 0 0
07/02/2018
63.71
 280 63.77 63.77 63.19 0 0 0
06/02/2018
63.77
 2,060 63.77 64.00 61.45 0 0 0
05/02/2018
64.82
 2,580 63.13 65.80 61.45 0 0 0
02/02/2018
63.71
 1,380 65.51 65.51 61.80 0 0 0
01/02/2018
61.74
 4,470 64.35 65.45 61.74 0 0 0
31/01/2018
66.09
 130 66.09 66.09 66.09 0 0 0
30/01/2018
66.09
 4,220 63.77 66.61 63.19 0 0 0
29/01/2018
66.09
 3,110 66.61 66.61 62.67 0 0 0
26/01/2018
63.37
 3,430 65.51 66.32 63.19 0 0 0
25/01/2018
66.32
 1,650 64.93 66.67 64.93 0 0 0
22/01/2018
66.67
 2,060 68.41 68.41 64.93 0 0 0
19/01/2018
66.67
 590 68.41 68.41 66.67 0 0 0
18/01/2018
67.25
 1,430 66.67 68.70 65.80 0 0 0
17/01/2018
68.99
 1,890 69.57 69.57 66.67 0 0 0
16/01/2018
68.99
 2,180 72.47 72.47 68.41 0 0 0
15/01/2018
68.12
 18,010 64.93 68.24 64.93 0 0 0
12/01/2018
63.77
 1,290 62.50 64.87 61.16 0 0 0
11/01/2018
61.16
 1,320 62.55 62.55 61.16 0 0 0
10/01/2018
61.97
 4,790 60.93 61.97 60.93 0 0 0
09/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
09/01/2018
60.93
 1,250 63.71 63.71 60.93 0 0 0
08/01/2018
61.74
 60 62.89 62.89 60.60 0 0 0
05/01/2018
61.17
 970 61.74 61.74 61.17 0 0 0
04/01/2018
61.17
 3,670 61.17 62.83 59.74 0 0 0
03/01/2018
61.74
 1,030 61.74 61.74 61.17 0 0 0

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