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)
29/01/2018
66.09
 3,110 63.37 66.61 62.67 710 1,020 0.0
26/01/2018
63.37
 3,430 66.32 66.32 63.19 1,260 2,180 -0.1
25/01/2018
66.32
 1,650 66.67 66.67 64.93 1,350 0 0.2
22/01/2018
66.67
 2,060 66.67 68.41 64.93 660 0 0.1
19/01/2018
66.67
 590 67.25 68.41 66.67 110 0 0.0
18/01/2018
67.25
 1,430 68.99 68.99 65.80 30 0 0.0
17/01/2018
68.99
 1,890 68.99 69.57 66.67 30 300 0.0
16/01/2018
68.99
 2,180 68.12 72.47 68.41 810 0 0.1
15/01/2018
68.12
 18,010 63.77 68.24 64.93 110 0 0.0
12/01/2018
63.77
 1,290 61.16 64.87 61.16 80 0 0.0
11/01/2018
61.16
 1,320 61.97 62.55 61.16 420 0 0.0
10/01/2018
61.97
 4,790 60.93 61.97 60.93 620 200 0.0
09/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
09/01/2018
60.93
 1,250 61.74 63.71 60.93 380 20 0.0
08/01/2018
61.74
 60 61.17 62.89 60.60 30 0 0.0
05/01/2018
61.17
 970 61.17 61.74 61.17 710 0 0.1
04/01/2018
61.17
 3,670 61.74 62.83 59.74 610 0 0.1
03/01/2018
61.74
 1,030 61.74 61.74 61.17 10 220 0.0
02/01/2018
61.74
 2,490 61.91 61.91 61.74 0 1,430 -0.2
29/12/2017
61.91
 840 61.74 62.03 59.23 530 200 0.0
28/12/2017
61.74
 180 62.31 62.77 58.31 70 0 0.0
27/12/2017
62.31
 220 60.03 62.89 60.03 20 0 0.0
26/12/2017
60.03
 2,160 64.03 64.03 60.03 130 1,800 -0.2
25/12/2017
64.03
 560 62.89 64.03 62.31 60 180 0.0
22/12/2017
62.89
 140 65.17 65.17 62.89 50 0 0.0
21/12/2017
65.17
 80 62.89 65.17 65.17 80 0 0.0
20/12/2017
62.89
 130 64.03 65.75 62.89 60 0 0.0
19/12/2017
64.03
 50 62.89 65.17 64.03 20 0 0.0
18/12/2017
62.89
 610 62.60 64.03 61.00 50 10 0.0
15/12/2017
62.60
 1,570 64.03 65.75 60.60 90 0 0.0
14/12/2017
64.03
 140 65.75 65.75 64.03 50 0 0.0
13/12/2017
65.75
 70 64.03 65.75 62.43 60 0 0.0
12/12/2017
64.03
 120 62.89 65.75 62.03 30 0 0.0
11/12/2017
62.89
 1,010 64.03 65.75 62.03 160 210 0.0
08/12/2017
64.03
 90 65.75 65.75 63.17 50 0 0.0
07/12/2017
65.75
 320 65.75 65.75 65.75 320 0 0.0
06/12/2017
65.75
 590 64.03 68.03 61.74 580 0 0.1
05/12/2017
64.03
 1,010 64.03 64.03 61.74 10 0 0.0
04/12/2017
64.03
 260 64.03 64.03 60.66 0 0 0
01/12/2017
64.03
 450 64.03 65.46 64.03 150 0 0.0
30/11/2017
64.03
 80 64.03 64.03 64.03 20 0 0.0
29/11/2017
64.03
 170 64.03 64.03 61.74 10 0 0.0
28/11/2017
64.03
 60 64.03 64.03 64.03 0 0 0
27/11/2017
64.03
 2,610 63.52 66.37 62.94 140 590 -0.1
24/11/2017
63.52
 1,110 64.26 68.03 63.52 110 660 -0.1
23/11/2017
64.26
 10 64.32 64.32 64.26 10 0 0.0
22/11/2017
64.32
 10 64.32 64.32 64.32 0 0 0
21/11/2017
64.32
 1,230 64.03 64.32 60.03 120 0 0.0
20/11/2017
64.03
 120 63.86 66.32 64.03 20 110 0.0
17/11/2017
63.86
 1,260 63.86 67.46 63.40 250 0 0.0
16/11/2017
63.86
 220 63.92 65.46 61.80 120 0 0.0
15/11/2017
63.92
 920 61.69 64.03 61.69 160 0 0.0
14/11/2017
61.69
 430 61.69 61.69 61.17 70 100 0.0
13/11/2017
61.69
 1,420 61.40 61.69 60.03 130 0 0.0
10/11/2017
61.40
 3,620 58.94 61.46 59.51 1,480 1,000 0.1
09/11/2017
58.94
 1,020 61.63 61.63 58.94 420 600 0.0
08/11/2017
61.63
 40 60.49 61.63 61.63 40 0 0.0
07/11/2017
60.49
 2,600 61.69 61.69 60.03 1,010 2,130 -0.1
06/11/2017
61.69
 20 59.46 61.69 61.69 20 0 0.0
03/11/2017
59.46
 3,950 61.11 62.03 59.46 50 400 0.0
02/11/2017
61.11
 1,790 61.63 62.20 58.03 130 0 0.0
01/11/2017
61.63
 550 61.69 63.40 60.03 140 50 0.0
31/10/2017
61.69
 860 61.17 61.74 60.89 280 0 0.0
30/10/2017
61.17
 16,160 60.03 61.17 60.03 590 13,220 -1.3
27/10/2017
60.03
 1,500 60.71 60.71 58.31 30 360 0.0
26/10/2017
60.71
 3,950 61.11 61.63 59.46 1,060 0 0.1
25/10/2017
61.11
 340 61.74 61.74 58.94 70 150 0.0
24/10/2017
61.74
 530 62.66 62.66 58.88 90 0 0.0
23/10/2017
62.66
 70 58.88 62.66 62.66 50 0 0.0
20/10/2017
58.88
 44,540 61.74 62.89 57.51 4,110 8,580 -0.5
19/10/2017
61.74
 6,470 65.63 65.75 61.74 1,010 4,240 -0.4
18/10/2017
65.63
 3,450 65.75 65.75 63.29 390 0 0.0
17/10/2017
65.75
 1,650 65.75 66.32 64.60 30 20 0.0
16/10/2017
65.75
 3,970 66.89 66.89 65.17 30 1,450 -0.2
13/10/2017
66.89
 0 66.89 66.89 66.89 0 0 0
12/10/2017
66.89
 1,350 66.89 66.89 66.32 320 1,350 -0.1
11/10/2017
66.89
 170 66.89 66.89 65.17 30 50 0.0
10/10/2017
66.89
 0 66.89 66.89 66.89 0 0 0
09/10/2017
66.89
 0 66.89 66.89 66.89 0 0 0
06/10/2017
66.89
 1,180 67.97 67.97 66.32 1,020 1,110 0.0
05/10/2017
67.97
 20 67.46 67.97 67.97 20 0 0.0
04/10/2017
67.46
 1,020 68.03 68.03 66.89 20 1,010 -0.1
03/10/2017
68.03
 0 68.03 68.03 68.03 0 0 0
02/10/2017
68.03
 50 66.32 68.03 66.89 50 0 0.0
29/09/2017
66.32
 2,850 66.37 67.92 65.17 1,080 1,010 0.0
28/09/2017
66.37
 300 68.55 68.55 66.37 200 0 0.0
27/09/2017
68.55
 30 67.46 68.55 68.55 30 0 0.0
26/09/2017
67.46
 1,040 67.97 67.97 65.69 20 1,000 -0.1
25/09/2017
67.97
 230 68.03 70.89 65.75 80 150 0.0
22/09/2017
68.03
 0 68.03 68.03 68.03 0 0 0
21/09/2017
68.03
 190 68.03 68.03 68.03 180 0 0.0
20/09/2017
68.03
 310 69.75 69.75 65.75 290 0 0.0
19/09/2017
69.75
 2,030 65.86 69.75 65.75 2,030 2,000 0.0
18/09/2017
65.86
 4,670 65.75 65.92 65.46 3,920 2,000 0.2
15/09/2017
65.75
 1,680 65.75 65.75 65.17 280 1,000 -0.1
14/09/2017
65.75
 1,250 65.75 65.75 65.75 500 1,050 -0.1
13/09/2017
65.75
 1,180 67.97 67.97 65.17 180 410 0.0
12/09/2017
67.97
 580 68.60 68.60 66.60 370 0 0.0
11/09/2017
68.60
 100 68.55 68.60 68.55 100 0 0.0
08/09/2017
68.55
 250 68.60 68.60 68.03 20 0 0.0
07/09/2017
68.60
 250 67.57 69.75 67.57 30 20 0.0

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