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)
02/01/2018
61.74
 2,490 61.74 61.74 61.74 0 0 0
29/12/2017
61.91
 840 61.97 62.03 59.23 0 0 0
28/12/2017
61.74
 180 61.74 62.77 58.31 0 0 0
27/12/2017
62.31
 220 62.89 62.89 60.03 0 0 0
26/12/2017
60.03
 2,160 61.74 62.89 60.03 0 0 0
25/12/2017
64.03
 560 62.31 64.03 62.31 0 0 0
22/12/2017
62.89
 140 63.46 63.46 62.89 0 0 0
21/12/2017
65.17
 80 65.17 65.17 65.17 0 0 0
20/12/2017
62.89
 130 64.03 65.75 62.89 0 0 0
19/12/2017
64.03
 50 65.17 65.17 64.03 0 0 0
18/12/2017
62.89
 610 64.03 64.03 61.00 0 0 0
15/12/2017
62.60
 1,570 65.75 65.75 60.60 0 0 0
14/12/2017
64.03
 140 65.75 65.75 64.03 0 0 0
13/12/2017
65.75
 70 62.43 65.75 62.43 0 0 0
12/12/2017
64.03
 120 64.60 65.75 62.03 0 0 0
11/12/2017
62.89
 1,010 64.03 65.75 62.03 0 0 0
08/12/2017
64.03
 90 63.17 64.60 63.17 0 0 0
07/12/2017
65.75
 320 65.75 65.75 65.75 0 0 0
06/12/2017
65.75
 590 64.03 68.03 61.74 0 0 0
05/12/2017
64.03
 1,010 61.74 64.03 61.74 0 0 0
04/12/2017
64.03
 260 60.71 64.03 60.66 0 0 0
01/12/2017
64.03
 450 64.03 65.46 64.03 0 0 0
30/11/2017
64.03
 80 64.03 64.03 64.03 0 0 0
29/11/2017
64.03
 170 64.03 64.03 61.74 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 66.37 66.37 62.94 0 0 0
24/11/2017
63.52
 1,110 64.03 68.03 63.52 0 0 0
23/11/2017
64.26
 10 64.26 64.26 64.26 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 63.46 64.32 60.03 0 0 0
20/11/2017
64.03
 120 66.32 66.32 64.03 0 0 0
17/11/2017
63.86
 1,260 63.86 67.46 63.40 0 0 0
16/11/2017
63.86
 220 65.46 65.46 61.80 0 0 0
15/11/2017
63.92
 920 63.92 64.03 61.69 0 0 0
14/11/2017
61.69
 430 61.63 61.69 61.17 0 0 0
13/11/2017
61.69
 1,420 61.69 61.69 60.03 0 0 0
10/11/2017
61.40
 3,620 59.51 61.46 59.51 0 0 0
09/11/2017
58.94
 1,020 61.63 61.63 58.94 0 0 0
08/11/2017
61.63
 40 61.63 61.63 61.63 0 0 0
07/11/2017
60.49
 2,600 60.49 60.49 60.03 0 0 0
06/11/2017
61.69
 20 61.69 61.69 61.69 0 0 0
03/11/2017
59.46
 3,950 61.74 62.03 59.46 0 0 0
02/11/2017
61.11
 1,790 62.20 62.20 58.03 0 0 0
01/11/2017
61.63
 550 62.31 63.40 60.03 0 0 0
31/10/2017
61.69
 860 61.74 61.74 60.89 0 0 0
30/10/2017
61.17
 16,160 61.11 61.17 60.03 0 0 0
27/10/2017
60.03
 1,500 60.03 60.03 58.31 0 0 0
26/10/2017
60.71
 3,950 59.46 61.63 59.46 0 0 0
25/10/2017
61.11
 340 61.74 61.74 58.94 0 0 0
24/10/2017
61.74
 530 62.66 62.66 58.88 0 0 0
23/10/2017
62.66
 70 62.66 62.66 62.66 0 0 0
20/10/2017
58.88
 44,540 61.74 62.89 57.51 0 0 0
19/10/2017
61.74
 6,470 65.69 65.75 61.74 0 0 0
18/10/2017
65.63
 3,450 63.46 65.75 63.29 0 0 0
17/10/2017
65.75
 1,650 66.32 66.32 64.60 0 0 0
16/10/2017
65.75
 3,970 65.17 66.32 65.17 0 0 0
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 0 0 0
11/10/2017
66.89
 170 65.17 66.89 65.17 0 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 66.89 66.89 66.32 0 0 0
05/10/2017
67.97
 20 67.97 67.97 67.97 0 0 0
04/10/2017
67.46
 1,020 66.89 67.46 66.89 0 0 0
03/10/2017
68.03
 0 68.03 68.03 68.03 0 0 0
02/10/2017
68.03
 50 66.89 68.03 66.89 0 0 0
29/09/2017
66.32
 2,850 67.92 67.92 65.17 0 0 0
28/09/2017
66.37
 300 67.80 67.80 66.37 0 0 0
27/09/2017
68.55
 30 68.55 68.55 68.55 0 0 0
26/09/2017
67.46
 1,040 65.75 67.46 65.69 0 0 0
25/09/2017
67.97
 230 68.60 70.89 65.75 0 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 0 0 0
20/09/2017
68.03
 310 65.75 68.55 65.75 0 0 0
19/09/2017
69.75
 2,030 65.86 69.75 65.75 0 0 0
18/09/2017
65.86
 4,670 65.69 65.92 65.46 0 0 0
15/09/2017
65.75
 1,680 65.17 65.75 65.17 0 0 0
14/09/2017
65.75
 1,250 65.75 65.75 65.75 0 0 0
13/09/2017
65.75
 1,180 65.17 66.89 65.17 0 0 0
12/09/2017
67.97
 580 68.60 68.60 66.60 0 0 0
11/09/2017
68.60
 100 68.55 68.60 68.55 0 0 0
08/09/2017
68.55
 250 68.55 68.55 68.03 0 0 0
07/09/2017
68.60
 250 69.75 69.75 67.57 0 0 0
06/09/2017
67.57
 1,060 67.46 70.72 67.46 0 0 0
05/09/2017
71.58
 590 72.03 73.69 68.60 0 0 0
01/09/2017
71.18
 0 71.18 71.18 71.18 0 0 0
31/08/2017
71.18
 1,180 68.09 71.46 68.09 0 0 0
30/08/2017
73.18
 130 71.46 73.18 71.46 0 0 0
29/08/2017
73.58
 40 73.75 73.75 73.58 0 0 0
28/08/2017
71.46
 13,150 72.03 73.01 68.66 0 0 0
25/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
25/08/2017
72.03
 1,380 73.18 73.18 68.60 0 0 0
24/08/2017
70.60
 560 73.43 73.43 70.04 0 0 0
23/08/2017
72.30
 1,330 70.60 72.30 69.47 0 0 0
22/08/2017
72.81
 40 71.28 74.78 71.28 0 0 0
21/08/2017
72.58
 300 74.50 74.50 72.58 0 0 0
18/08/2017
74.50
 20 74.50 74.50 74.50 0 0 0
17/08/2017
72.30
 480 72.30 72.30 70.38 0 0 0
16/08/2017
72.30
 10 72.30 72.30 72.30 0 0 0
15/08/2017
72.30
 3,760 72.86 72.86 72.30 0 0 0
14/08/2017
72.02
 1,330 73.37 73.37 72.02 0 0 0

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