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)
14/04/2017
55.98
 3,280 55.64 56.48 54.90 2,440 0 0.2
13/04/2017
55.64
 2,410 55.58 55.75 54.56 150 0 0.0
12/04/2017
55.58
 3,150 54.34 55.81 54.11 150 3,000 -0.3
11/04/2017
54.34
 3,280 54.34 55.69 54.11 190 3,000 -0.3
10/04/2017
54.34
 3,060 56.48 56.48 54.22 300 3,000 -0.3
07/04/2017
56.48
 11,610 56.14 56.48 56.09 30 5,000 -0.5
05/04/2017
56.14
 5,980 54.28 56.14 53.72 340 5,500 -0.5
04/04/2017
54.28
 3,660 57.05 57.05 53.72 1,320 3,000 -0.2
03/04/2017
57.05
 300 57.33 57.33 53.77 180 0 0.0
31/03/2017
57.33
 7,110 55.47 57.33 53.15 3,840 3,490 0.0
30/03/2017
55.47
 10,470 55.64 55.64 53.09 110 3,010 -0.3
29/03/2017
55.64
 290 55.92 55.92 55.35 290 0 0.0
28/03/2017
55.92
 25,040 55.98 56.26 52.59 60 3,000 -0.3
27/03/2017
55.98
 1,350 56.03 56.43 54.56 30 70 0.0
24/03/2017
56.03
 800 56.09 56.48 54.79 300 250 0.0
23/03/2017
56.09
 2,130 55.92 56.48 55.35 530 0 0.1
22/03/2017
55.92
 1,250 55.92 56.77 55.92 140 0 0.0
21/03/2017
55.92
 870 56.48 57.05 54.56 260 10 0.0
20/03/2017
56.48
 1,990 56.48 57.05 54.51 530 0 0.1
17/03/2017
56.48
 5,120 55.41 57.05 54.34 3,490 0 0.3
16/03/2017
55.41
 2,770 55.92 56.14 54.28 1,380 0 0.1
15/03/2017
55.92
 1,370 55.92 55.92 54.51 690 0 0.1
14/03/2017
55.92
 1,690 56.20 56.20 54.51 1,680 0 0.2
13/03/2017
56.20
 550 56.26 56.26 55.35 370 0 0.0
10/03/2017
56.26
 2,460 56.14 56.48 54.22 600 10 0.1
09/03/2017
56.14
 2,820 56.48 56.48 53.94 2,480 0 0.2
08/03/2017
56.48
 1,620 56.14 56.99 54.22 120 0 0.0
07/03/2017
56.14
 1,130 55.92 57.61 53.66 90 0 0.0
06/03/2017
55.92
 1,170 55.92 57.33 53.66 40 0 0.0
03/03/2017
55.92
 2,390 55.92 57.05 54.22 240 0 0.0
02/03/2017
55.92
 2,520 55.92 57.61 55.92 790 0 0.1
01/03/2017
55.92
 1,150 54.11 57.90 54.22 410 0 0.0
28/02/2017
54.11
 3,010 53.38 54.17 53.55 3,010 0 0.3
27/02/2017
53.38
 12,090 52.87 55.35 52.59 280 0 0.0
24/02/2017
52.87
 1,510 54.22 54.22 52.81 10 0 0.0
23/02/2017
54.22
 1,060 54.22 55.18 52.81 100 420 0.0
22/02/2017
54.22
 180 53.66 54.22 53.66 180 0 0.0
21/02/2017
53.66
 5,950 53.26 53.66 52.81 280 4,110 -0.4
20/02/2017
53.26
 5,870 53.66 53.66 52.81 1,180 2,000 -0.1
17/02/2017
53.66
 6,690 53.94 53.94 52.81 20 0 0.0
16/02/2017
53.94
 830 54.22 54.22 53.94 420 80 0.0
15/02/2017
54.22
 1,120 54.39 54.39 53.66 40 0 0.0
14/02/2017
54.39
 1,230 52.81 54.79 52.92 1,160 0 0.1
13/02/2017
52.81
 5,070 52.81 53.60 52.81 70 0 0.0
10/02/2017
52.81
 1,030 53.43 53.43 52.53 50 0 0.0
09/02/2017
53.43
 15,510 53.66 53.66 52.53 400 5,800 -0.5
08/02/2017
53.66
 5,380 53.66 53.66 52.81 190 5,310 -0.5
07/02/2017
53.66
 580 53.43 53.66 53.43 140 580 0.0
06/02/2017
53.43
 4,360 53.38 54.22 53.43 1,140 3,720 -0.2
03/02/2017
53.38
 3,310 54.05 54.79 53.38 420 2,500 -0.2
02/02/2017
54.05
 3,630 53.38 56.37 53.38 260 2,480 -0.2
25/01/2017
53.38
 100 53.66 53.66 53.38 0 0 0
24/01/2017
53.66
 390 50.44 53.66 51.12 270 0 0.0
23/01/2017
50.44
 3,780 53.66 54.22 50.44 120 2,450 -0.2
20/01/2017
53.66
 510 54.51 54.51 53.66 30 100 0.0
19/01/2017
54.51
 130 52.64 54.79 53.66 110 0 0.0
18/01/2017
52.64
 610 54.22 58.01 52.64 560 100 0.0
17/01/2017
54.22
 510 52.76 54.22 52.76 510 0 0.0
16/01/2017
52.76
 2,710 51.40 52.92 51.40 800 0 0.1
13/01/2017
51.40
 2,970 52.98 52.98 51.40 2,160 2,410 0.0
12/01/2017
52.98
 140 53.09 53.09 50.95 30 0 0.0
11/01/2017
53.09
 140 53.09 53.09 52.53 100 100 0
10/01/2017
53.09
 2,660 54.51 54.51 50.84 600 2,140 -0.1
09/01/2017
54.51
 440 53.77 56.48 52.02 430 0 0.0
06/01/2017
53.77
 1,700 50.27 53.77 50.27 390 1,310 -0.1
05/01/2017: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2017
50.27
 2,260 51.40 52.53 50.27 1,680 1,150 0.0
04/01/2017
51.40
 0 51.40 51.40 51.40 0 0 0
03/01/2017
51.40
 120 51.40 51.68 51.40 110 0 0.0
30/12/2016
51.40
 4,550 50.84 51.40 49.46 602,560 600,000 0.2
29/12/2016
50.84
 1,020 50.57 51.40 50.57 1,020 0 0.1
28/12/2016
50.57
 1,960 50.57 51.68 50.57 1,860 0 0.2
27/12/2016
50.57
 5,040 50.01 50.84 48.90 780 2,540 -0.2
26/12/2016
50.01
 1,610 50.01 50.01 48.90 350 0 0.0
23/12/2016
50.01
 5,310 51.62 51.62 48.90 300 1,000 -0.1
22/12/2016
51.62
 120 50.29 51.62 51.62 120 0 0.0
21/12/2016
50.29
 700 50.84 52.23 50.01 300 100 0.0
20/12/2016
50.84
 2,750 49.46 51.68 47.79 400 2,160 -0.2
19/12/2016
49.46
 810 50.01 52.73 48.90 220 800 -0.1
16/12/2016
50.01
 770 50.01 53.51 48.90 410 80 0.0
15/12/2016
50.01
 490 51.40 51.40 50.01 120 100 0.0
14/12/2016
51.40
 480 50.29 52.79 50.84 460 30 0.0
13/12/2016
50.29
 2,870 50.29 52.51 47.79 180 0 0.0
12/12/2016
50.29
 690 50.01 50.51 50.01 690 20 0.1
09/12/2016
50.01
 380 48.96 50.01 49.46 270 30 0.0
08/12/2016
48.96
 320 51.12 51.12 48.96 0 220 0.0
07/12/2016
51.12
 120 51.12 51.12 51.12 120 0 0.0
06/12/2016
51.12
 400 51.90 51.90 50.01 190 0 0.0
05/12/2016
51.90
 2,950 52.23 52.23 51.12 210 0 0.0
02/12/2016
52.23
 530 51.40 52.79 51.40 520 10 0.0
01/12/2016
51.40
 240 52.79 52.79 50.57 160 0 0.0
30/11/2016
52.79
 2,430 49.73 52.79 47.79 1,660 0 0.2
29/11/2016
49.73
 700 50.01 50.01 47.57 120 0 0.0
28/11/2016
50.01
 130 50.01 50.01 50.01 30 0 0.0
25/11/2016
50.01
 690 48.34 50.01 48.34 140 370 0.0
24/11/2016
48.34
 8,430 48.07 49.57 47.79 3,060 2,030 0.1
23/11/2016
48.07
 1,750 48.40 50.01 48.07 1,350 590 0.1
22/11/2016
48.40
 500 50.29 50.29 48.40 110 400 0.0
21/11/2016
50.29
 70 50.46 50.46 50.29 30 0 0.0
18/11/2016
50.46
 100 50.40 50.46 50.40 100 0 0.0
17/11/2016
50.40
 5,790 51.12 51.12 48.84 360 5,430 -0.4

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