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)
22/03/2017
55.92
 1,250 56.77 56.77 55.92 0 0 0
21/03/2017
55.92
 870 56.48 57.05 54.56 0 0 0
20/03/2017
56.48
 1,990 55.07 57.05 54.51 0 0 0
17/03/2017
56.48
 5,120 55.35 57.05 54.34 0 0 0
16/03/2017
55.41
 2,770 56.09 56.14 54.28 0 0 0
15/03/2017
55.92
 1,370 54.51 55.92 54.51 0 0 0
14/03/2017
55.92
 1,690 55.92 56.20 54.51 0 0 0
13/03/2017
56.20
 550 56.20 56.20 55.35 0 0 0
10/03/2017
56.26
 2,460 56.26 56.48 54.22 0 0 0
09/03/2017
56.14
 2,820 56.48 56.48 53.94 0 0 0
08/03/2017
56.48
 1,620 56.99 56.99 54.22 0 0 0
07/03/2017
56.14
 1,130 56.20 57.61 53.66 0 0 0
06/03/2017
55.92
 1,170 57.33 57.33 53.66 0 0 0
03/03/2017
55.92
 2,390 54.22 57.05 54.22 0 0 0
02/03/2017
55.92
 2,520 55.92 57.61 55.92 0 0 0
01/03/2017
55.92
 1,150 54.22 57.90 54.22 0 0 0
28/02/2017
54.11
 3,010 53.60 54.17 53.55 0 0 0
27/02/2017
53.38
 12,090 53.38 55.35 52.59 0 0 0
24/02/2017
52.87
 1,510 52.87 54.17 52.81 0 0 0
23/02/2017
54.22
 1,060 52.81 55.18 52.81 0 0 0
22/02/2017
54.22
 180 53.66 54.22 53.66 0 0 0
21/02/2017
53.66
 5,950 53.26 53.66 52.81 0 0 0
20/02/2017
53.26
 5,870 53.66 53.66 52.81 0 0 0
17/02/2017
53.66
 6,690 53.09 53.66 52.81 0 0 0
16/02/2017
53.94
 830 54.22 54.22 53.94 0 0 0
15/02/2017
54.22
 1,120 54.39 54.39 53.66 0 0 0
14/02/2017
54.39
 1,230 53.66 54.79 52.92 0 0 0
13/02/2017
52.81
 5,070 52.81 53.60 52.81 0 0 0
10/02/2017
52.81
 1,030 53.43 53.43 52.53 0 0 0
09/02/2017
53.43
 15,510 53.66 53.66 52.53 0 0 0
08/02/2017
53.66
 5,380 53.66 53.66 52.81 0 0 0
07/02/2017
53.66
 580 53.43 53.66 53.43 0 0 0
06/02/2017
53.43
 4,360 53.43 54.22 53.43 0 0 0
03/02/2017
53.38
 3,310 54.05 54.79 53.38 0 0 0
02/02/2017
54.05
 3,630 53.38 56.37 53.38 0 0 0
25/01/2017
53.38
 100 53.38 53.38 53.38 0 0 0
24/01/2017
53.66
 390 53.66 53.66 51.12 0 0 0
23/01/2017
50.44
 3,780 52.53 54.22 50.44 0 0 0
20/01/2017
53.66
 510 53.66 54.34 53.66 0 0 0
19/01/2017
54.51
 130 54.17 54.79 53.66 0 0 0
18/01/2017
52.64
 610 53.66 58.01 52.64 0 0 0
17/01/2017
54.22
 510 52.76 54.22 52.76 0 0 0
16/01/2017
52.76
 2,710 52.92 52.92 51.40 0 0 0
13/01/2017
51.40
 2,970 52.87 52.92 51.40 0 0 0
12/01/2017
52.98
 140 52.98 52.98 50.95 0 0 0
11/01/2017
53.09
 140 52.53 53.09 52.53 0 0 0
10/01/2017
53.09
 2,660 51.96 53.38 50.84 0 0 0
09/01/2017
54.51
 440 54.22 56.48 52.02 0 0 0
06/01/2017
53.77
 1,700 50.27 53.77 50.27 0 0 0
05/01/2017: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2017
50.27
 2,260 51.96 52.53 50.27 0 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 0 0 0
30/12/2016
51.40
 4,550 50.57 51.40 49.46 0 0 0
29/12/2016
50.84
 1,020 51.12 51.40 50.57 0 0 0
28/12/2016
50.57
 1,960 50.57 51.68 50.57 0 0 0
27/12/2016
50.57
 5,040 50.57 50.84 48.90 0 0 0
26/12/2016
50.01
 1,610 48.90 50.01 48.90 0 0 0
23/12/2016
50.01
 5,310 51.62 51.62 48.90 0 0 0
22/12/2016
51.62
 120 51.62 51.62 51.62 0 0 0
21/12/2016
50.29
 700 50.01 52.23 50.01 0 0 0
20/12/2016
50.84
 2,750 48.40 51.68 47.79 0 0 0
19/12/2016
49.46
 810 52.73 52.73 48.90 0 0 0
16/12/2016
50.01
 770 49.46 53.51 48.90 0 0 0
15/12/2016
50.01
 490 50.29 50.29 50.01 0 0 0
14/12/2016
51.40
 480 50.84 52.79 50.84 0 0 0
13/12/2016
50.29
 2,870 52.51 52.51 47.79 0 0 0
12/12/2016
50.29
 690 50.51 50.51 50.01 0 0 0
09/12/2016
50.01
 380 50.01 50.01 49.46 0 0 0
08/12/2016
48.96
 320 50.01 50.01 48.96 0 0 0
07/12/2016
51.12
 120 51.12 51.12 51.12 0 0 0
06/12/2016
51.12
 400 50.01 51.40 50.01 0 0 0
05/12/2016
51.90
 2,950 52.18 52.18 51.12 0 0 0
02/12/2016
52.23
 530 51.40 52.79 51.40 0 0 0
01/12/2016
51.40
 240 51.40 51.40 50.57 0 0 0
30/11/2016
52.79
 2,430 47.79 52.79 47.79 0 0 0
29/11/2016
49.73
 700 48.34 49.90 47.57 0 0 0
28/11/2016
50.01
 130 50.01 50.01 50.01 0 0 0
25/11/2016
50.01
 690 48.34 50.01 48.34 0 0 0
24/11/2016
48.34
 8,430 49.57 49.57 47.79 0 0 0
23/11/2016
48.07
 1,750 50.01 50.01 48.07 0 0 0
22/11/2016
48.40
 500 48.40 48.40 48.40 0 0 0
21/11/2016
50.29
 70 50.29 50.29 50.29 0 0 0
18/11/2016
50.46
 100 50.40 50.46 50.40 0 0 0
17/11/2016
50.40
 5,790 51.12 51.12 48.84 0 0 0
16/11/2016
51.12
 10 51.12 51.12 51.12 0 0 0
15/11/2016
51.12
 220 50.57 51.12 50.57 0 0 0
14/11/2016
52.12
 930 52.18 52.18 50.46 0 0 0
11/11/2016
52.18
 770 52.46 52.46 50.01 0 0 0
10/11/2016
51.12
 6,050 50.01 51.12 50.01 0 0 0
09/11/2016
47.79
 2,910 50.57 51.40 47.79 0 0 0
08/11/2016
50.57
 360 52.79 52.79 50.57 0 0 0
07/11/2016
52.23
 840 51.40 52.79 50.57 0 0 0
04/11/2016
52.79
 390 52.23 55.57 52.23 0 0 0
03/11/2016
52.23
 240 50.01 52.79 48.40 0 0 0
02/11/2016
50.01
 2,550 51.12 54.46 50.01 0 0 0
01/11/2016
51.12
 1,340 51.68 51.68 51.12 0 0 0
31/10/2016
51.68
 1,340 51.68 52.51 50.57 0 0 0
28/10/2016
50.57
 8,670 51.12 51.12 50.01 0 0 0
27/10/2016
50.57
 4,180 51.57 51.57 50.57 0 0 0
26/10/2016
51.68
 140 55.01 55.01 51.68 0 0 0

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