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)
06/09/2017
67.57
 1,060 71.58 71.58 67.46 30 0 0.0
05/09/2017
71.58
 590 71.18 73.69 68.60 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 73.18 73.18 68.09 1,130 0 0.1
30/08/2017
73.18
 130 73.58 73.58 71.46 30 100 0.0
29/08/2017
73.58
 40 71.46 73.75 73.58 40 20 0.0
28/08/2017
71.46
 13,150 72.03 73.01 68.66 170 0 0.0
25/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
25/08/2017
72.03
 1,380 70.60 73.18 68.60 490 370 0.0
24/08/2017
70.60
 560 72.30 73.43 70.04 50 0 0.0
23/08/2017
72.30
 1,330 72.81 72.81 69.47 530 200 0.0
22/08/2017
72.81
 40 72.58 74.78 71.28 30 0 0.0
21/08/2017
72.58
 300 74.50 74.50 72.58 180 0 0.0
18/08/2017
74.50
 20 72.30 74.50 74.50 20 0 0.0
17/08/2017
72.30
 480 72.30 72.30 70.38 180 0 0.0
16/08/2017
72.30
 10 72.30 72.30 72.30 10 0 0.0
15/08/2017
72.30
 3,760 72.02 72.86 72.30 20 130 0.0
14/08/2017
72.02
 1,330 73.37 73.37 72.02 30 0 0.0
11/08/2017
73.37
 10,920 70.60 73.99 68.34 40 1,000 -0.1
10/08/2017
70.60
 6,870 71.11 75.97 67.78 3,950 20 0.5
09/08/2017
71.11
 1,410 67.72 72.41 65.92 1,370 10 0.2
08/08/2017
67.72
 760 67.72 70.60 65.24 630 0 0.1
07/08/2017
67.72
 80 67.72 69.98 67.22 30 0 0.0
04/08/2017
67.72
 3,130 67.72 70.60 67.72 130 0 0.0
03/08/2017
67.72
 2,380 68.63 68.63 65.52 360 0 0.0
02/08/2017
68.63
 760 68.91 68.91 65.52 660 0 0.1
01/08/2017
68.91
 1,810 69.76 69.76 66.09 400 0 0.0
31/07/2017
69.76
 940 66.65 71.17 66.65 260 0 0.0
28/07/2017
66.65
 5,250 63.26 67.67 63.54 200 0 0.0
27/07/2017
63.26
 2,920 62.98 64.67 63.04 20 0 0.0
26/07/2017
62.98
 6,680 61.00 65.24 61.34 550 0 0.1
25/07/2017
61.00
 2,930 60.32 61.00 59.93 110 330 0.0
24/07/2017
60.32
 3,570 60.83 60.83 59.65 200 0 0.0
21/07/2017
60.83
 7,350 60.83 60.83 59.93 350 150 0.0
20/07/2017
60.83
 13,280 61.06 61.06 59.87 60 2,920 -0.3
19/07/2017
61.06
 550 59.99 62.08 60.10 530 0 0.1
18/07/2017
59.99
 3,610 60.27 60.32 59.87 110 100 0.0
17/07/2017
60.27
 6,320 61.57 61.57 58.57 50 1,370 -0.1
14/07/2017
61.57
 3,520 61.40 61.79 61.23 20 670 -0.1
13/07/2017
61.40
 1,470 61.45 61.57 59.93 140 160 0.0
12/07/2017
61.45
 78,580 61.96 62.36 59.31 180 0 0.0
11/07/2017
61.96
 3,390 62.02 62.02 59.87 30 0 0.0
10/07/2017
62.02
 7,410 62.98 62.98 59.87 70 0 0.0
07/07/2017
62.98
 5,100 63.26 67.22 61.79 550 0 0.1
06/07/2017
63.26
 1,440 61.85 64.96 61.91 550 100 0.0
05/07/2017
61.85
 2,940 61.45 61.85 61.34 2,890 80 0.3
04/07/2017
61.45
 3,060 61.00 61.57 60.49 0 0 0
03/07/2017
61.00
 1,800 61.57 61.57 60.44 10 0 0.0
30/06/2017
61.57
 2,470 60.44 64.62 61.00 1,660 100 0.2
29/06/2017
60.44
 1,700 61.23 61.23 60.44 150 0 0.0
28/06/2017
61.23
 530 61.00 61.51 59.87 230 0 0.0
27/06/2017
61.00
 1,150 61.00 61.57 61.00 1,100 20 0.1
26/06/2017
61.00
 1,080 61.00 61.00 59.93 1,060 0 0.1
23/06/2017
61.00
 1,620 60.21 61.00 60.44 1,590 0 0.2
22/06/2017
60.21
 1,610 60.44 61.28 60.21 310 0 0.0
21/06/2017
60.44
 2,860 60.27 61.57 60.44 340 0 0.0
20/06/2017
60.27
 1,640 60.72 62.13 60.15 20 0 0.0
19/06/2017
60.72
 520 60.49 62.13 60.44 490 10 0.1
16/06/2017
60.49
 2,450 60.61 60.61 58.29 30 350 0.0
15/06/2017
60.61
 570 60.72 60.72 60.61 540 0 0.1
14/06/2017
60.72
 3,120 60.72 61.00 58.35 60 20 0.0
13/06/2017
60.72
 4,130 61.28 61.28 60.72 0 20 0.0
12/06/2017
61.28
 12,600 60.49 61.51 60.44 40 40 0
09/06/2017
60.49
 2,600 61.12 62.13 60.44 170 0 0.0
08/06/2017
61.12
 8,360 58.86 61.23 59.82 190 0 0.0
07/06/2017
58.86
 5,510 60.38 60.38 58.18 170 20 0.0
06/06/2017
60.38
 510 58.18 60.38 60.38 510 0 0.1
05/06/2017
58.18
 1,520 58.74 59.87 57.10 150 0 0.0
02/06/2017
58.74
 4,410 59.53 59.53 57.61 1,020 1,550 -0.1
01/06/2017
59.53
 2,340 61.57 61.57 57.73 330 0 0.0
31/05/2017
61.57
 840 57.61 61.57 59.31 530 0 0.1
30/05/2017
57.61
 27,560 59.76 63.88 57.61 1,550 260 0.1
29/05/2017
59.76
 3,070 59.76 59.87 57.90 200 0 0.0
26/05/2017
59.76
 1,190 60.44 60.44 58.18 220 0 0.0
25/05/2017
60.44
 1,660 60.44 60.44 59.19 1,660 0 0.2
24/05/2017
60.44
 1,550 59.82 62.70 59.87 20 10 0.0
23/05/2017
59.82
 3,300 56.82 60.78 57.90 680 0 0.1
22/05/2017
56.82
 6,330 58.18 58.46 56.82 5,040 300 0.5
19/05/2017
58.18
 6,380 59.19 59.19 57.05 970 0 0.1
18/05/2017
59.19
 1,390 58.29 59.19 55.64 390 0 0.0
17/05/2017
58.29
 5,500 58.01 59.19 58.18 2,190 0 0.2
16/05/2017
58.01
 4,360 59.25 59.87 57.90 1,300 0 0.1
15/05/2017
59.25
 110 59.31 59.31 59.25 10 0 0.0
12/05/2017
59.31
 1,250 60.44 61.57 56.94 120 0 0.0
11/05/2017
60.44
 90 60.78 60.78 58.40 40 0 0.0
10/05/2017
60.78
 3,320 60.32 64.39 57.05 1,160 0 0.1
09/05/2017
60.32
 3,090 60.32 62.08 59.31 610 230 0.0
08/05/2017
60.32
 210 60.38 60.38 58.18 10 0 0.0
05/05/2017
60.38
 2,750 57.67 60.44 57.61 630 40 0.1
04/05/2017
57.67
 840 57.61 61.00 57.67 580 10 0.1
03/05/2017
57.61
 3,060 61.57 64.96 57.61 60 840 -0.1
28/04/2017
61.57
 1,810 59.31 63.43 56.65 1,560 100 0.2
27/04/2017
59.31
 3,950 57.61 59.31 56.48 2,380 0 0.2
26/04/2017
57.61
 3,790 57.05 58.18 56.48 120 0 0.0
25/04/2017
57.05
 5,690 57.05 58.18 56.48 100 0 0.0
24/04/2017
57.05
 510 56.48 58.18 56.48 110 0 0.0
21/04/2017
56.48
 13,430 56.71 57.61 55.47 750 0 0.1
20/04/2017
56.71
 140 57.05 57.05 56.43 140 0 0.0
19/04/2017
57.05
 610 58.74 61.00 56.48 480 0 0.0
18/04/2017
58.74
 5,440 55.98 58.74 54.45 1,360 10 0.1
17/04/2017
55.98
 0 55.98 55.98 55.98 0 0 0

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