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)
25/10/2016
51.68
 3,330 52.18 54.46 50.07 0 0 0
24/10/2016
52.18
 6,650 50.01 52.23 50.01 0 0 0
21/10/2016
52.23
 990 52.23 52.23 50.07 0 0 0
20/10/2016
52.23
 2,730 52.23 52.23 51.84 0 0 0
19/10/2016
52.79
 6,680 51.68 52.79 51.12 0 0 0
18/10/2016
54.96
 730 54.96 55.29 54.46 0 0 0
17/10/2016
51.68
 620 54.73 54.73 51.68 0 0 0
14/10/2016
54.90
 3,930 52.23 54.90 52.23 0 0 0
13/10/2016
54.96
 5,020 54.96 54.96 54.96 0 0 0
12/10/2016
54.96
 150 54.73 55.01 54.73 0 0 0
11/10/2016
55.01
 640 55.01 55.01 52.79 0 0 0
10/10/2016
55.01
 330 52.23 55.01 52.23 0 0 0
07/10/2016
52.23
 2,400 50.01 52.79 50.01 0 0 0
06/10/2016
53.34
 2,680 50.84 53.34 49.46 0 0 0
05/10/2016
50.84
 320 50.84 50.84 50.84 0 0 0
04/10/2016
54.46
 570 55.57 55.57 52.23 0 0 0
03/10/2016
54.46
 3,710 52.23 54.46 51.96 0 0 0
30/09/2016
55.57
 1,340 55.29 55.57 52.79 0 0 0
29/09/2016
55.57
 340 55.57 55.57 55.29 0 0 0
28/09/2016
55.01
 230 55.01 55.01 55.01 0 0 0
27/09/2016
57.79
 100 57.79 57.79 57.79 0 0 0
26/09/2016
57.79
 510 54.29 57.79 54.29 0 0 0
23/09/2016
58.35
 1,010 55.01 58.35 55.01 0 0 0
22/09/2016
57.23
 4,050 55.57 57.23 55.01 0 0 0
21/09/2016
57.79
 100 57.79 57.79 57.79 0 0 0
20/09/2016
57.79
 100 57.79 57.79 57.79 0 0 0
19/09/2016
57.79
 130 57.73 57.79 57.73 0 0 0
16/09/2016
57.79
 3,330 57.79 57.79 55.57 0 0 0
15/09/2016
56.68
 3,660 55.57 56.68 55.57 0 0 0
14/09/2016
56.12
 1,130 57.79 57.79 55.57 0 0 0
13/09/2016
57.23
 670 55.57 59.46 55.57 0 0 0
12/09/2016
56.68
 3,110 57.79 58.35 56.68 0 0 0
09/09/2016
57.79
 720 56.68 57.79 56.68 0 0 0
08/09/2016
59.46
 3,610 58.35 60.57 57.23 0 0 0
07/09/2016
57.23
 50 57.23 57.23 57.23 0 0 0
06/09/2016
57.23
 1,090 56.12 57.23 56.12 0 0 0
05/09/2016
57.79
 110 57.79 57.79 57.79 0 0 0
01/09/2016
56.68
 720 57.79 57.79 55.57 0 0 0
31/08/2016
56.68
 1,560 57.79 57.79 55.57 0 0 0
30/08/2016
56.68
 270 57.23 57.79 56.68 0 0 0
29/08/2016
57.79
 1,010 57.79 57.79 57.79 0 0 0
26/08/2016
56.68
 5,310 58.90 58.90 56.68 0 0 0
25/08/2016
56.68
 1,000 56.68 56.68 56.68 0 0 0
24/08/2016
55.57
 1,130 56.12 56.12 55.57 0 0 0
23/08/2016
56.12
 1,760 58.90 58.90 55.57 0 0 0
22/08/2016
56.12
 2,140 58.35 58.35 53.90 0 0 0
19/08/2016
56.12
 1,020 55.57 56.12 55.57 0 0 0
18/08/2016
56.68
 1,520 56.68 56.68 55.57 0 0 0
17/08/2016
56.68
 2,170 57.23 57.23 55.57 0 0 0
16/08/2016
57.23
 3,100 60.01 60.01 56.68 0 0 0
15/08/2016
60.01
 3,190 56.68 60.57 55.57 0 0 0
12/08/2016
57.23
 1,760 57.23 57.23 56.68 0 0 0
11/08/2016
56.68
 3,180 55.57 57.23 55.57 0 0 0
10/08/2016
57.23
 4,070 57.23 60.57 55.57 0 0 0
09/08/2016
57.23
 1,840 58.35 58.35 56.12 0 0 0
08/08/2016
58.35
 260 58.90 58.90 58.35 0 0 0
05/08/2016
58.90
 130 58.90 58.90 58.90 0 0 0
04/08/2016
58.90
 0 58.90 58.90 58.90 0 0 0
03/08/2016
58.90
 0 58.90 58.90 58.90 0 0 0
02/08/2016
58.90
 10 58.90 58.90 58.90 0 0 0
01/08/2016
57.79
 2,710 59.46 59.46 57.79 0 0 0
29/07/2016
60.01
 2,410 58.35 60.01 58.35 0 0 0
28/07/2016
60.57
 10 60.57 60.57 60.57 0 0 0
27/07/2016
57.79
 6,400 57.79 57.79 57.79 0 0 0
26/07/2016
57.79
 20,520 58.35 59.46 57.79 0 0 0
25/07/2016
58.35
 10,700 61.12 61.12 58.35 0 0 0
22/07/2016
58.35
 13,030 55.57 59.46 55.57 0 0 0
21/07/2016
58.90
 3,400 57.23 61.12 57.23 0 0 0
20/07/2016
60.57
 550 62.79 62.79 60.57 0 0 0
19/07/2016
61.12
 2,250 60.57 61.12 59.46 0 0 0
18/07/2016
61.12
 1,850 62.24 62.79 59.46 0 0 0
15/07/2016: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2016
61.12
 3,570 61.68 61.68 56.12 0 0 0
14/07/2016
58.90
 17,440 57.81 62.17 57.81 0 0 0
13/07/2016
58.36
 11,490 57.27 58.36 57.27 0 0 0
12/07/2016
59.45
 3,800 58.36 61.63 57.81 0 0 0
11/07/2016
57.81
 3,000 57.81 58.36 57.81 0 0 0
08/07/2016
57.81
 15,080 58.36 58.90 57.27 0 0 0
07/07/2016
58.36
 6,710 57.27 58.36 57.27 0 0 0
06/07/2016
57.27
 3,550 57.81 57.81 57.27 0 0 0
05/07/2016
57.81
 5,660 59.45 62.17 57.27 0 0 0
04/07/2016
58.36
 6,580 58.36 59.45 56.72 0 0 0
01/07/2016
58.36
 9,180 56.17 58.36 55.08 0 0 0
30/06/2016
54.54
 7,600 56.17 56.72 54.54 0 0 0
29/06/2016
56.17
 18,930 52.90 56.17 52.36 0 0 0
28/06/2016
52.90
 4,830 51.81 52.90 51.27 0 0 0
27/06/2016
51.81
 10,310 52.08 53.45 51.27 0 0 0
24/06/2016
52.63
 8,500 52.08 52.90 50.99 0 0 0
23/06/2016
53.18
 17,670 49.90 53.45 49.90 0 0 0
22/06/2016
50.18
 2,260 49.90 50.18 49.63 0 0 0
21/06/2016
49.90
 3,170 49.63 49.90 49.36 0 0 0
20/06/2016
49.90
 17,230 49.08 50.18 49.08 0 0 0
17/06/2016
49.63
 3,210 48.81 49.63 48.81 0 0 0
16/06/2016
49.63
 8,260 49.08 49.63 48.54 0 0 0
15/06/2016
49.63
 5,390 49.08 49.63 48.54 0 0 0
14/06/2016
49.63
 4,890 49.08 49.63 48.81 0 0 0
13/06/2016
48.81
 6,190 49.08 49.63 48.81 0 0 0
10/06/2016
49.90
 3,740 49.08 49.90 49.08 0 0 0
09/06/2016
49.90
 2,780 49.90 49.90 48.81 0 0 0
08/06/2016
49.08
 12,840 49.08 49.08 48.81 0 0 0
07/06/2016
50.18
 8,870 47.18 50.45 47.18 0 0 0

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