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)
16/11/2016
51.12
 10 51.12 51.12 51.12 10 0 0.0
15/11/2016
51.12
 220 52.12 52.12 50.57 70 0 0.0
14/11/2016
52.12
 930 52.18 52.18 50.46 660 0 0.1
11/11/2016
52.18
 770 51.12 52.46 50.01 650 0 0.1
10/11/2016
51.12
 6,050 47.79 51.12 50.01 4,210 2,220 0.2
09/11/2016
47.79
 2,910 50.57 51.40 47.79 290 0 0.0
08/11/2016
50.57
 360 52.23 52.79 50.57 150 160 0.0
07/11/2016
52.23
 840 52.79 52.79 50.57 220 0 0.0
04/11/2016
52.79
 390 52.23 55.57 52.23 370 0 0.0
03/11/2016
52.23
 240 50.01 52.79 48.40 140 100 0.0
02/11/2016
50.01
 2,550 51.12 54.46 50.01 20 2,430 -0.2
01/11/2016
51.12
 1,340 51.68 51.68 51.12 1,340 0 0.1
31/10/2016
51.68
 1,340 50.57 52.51 50.57 210 80 0.0
28/10/2016
50.57
 8,670 50.57 51.12 50.01 1,730 7,530 -0.5
27/10/2016
50.57
 4,180 51.68 51.68 50.57 2,100 4,070 -0.2
26/10/2016
51.68
 140 51.68 55.01 51.68 100 0 0.0
25/10/2016
51.68
 3,330 52.18 54.46 50.07 3,190 2,000 0.1
24/10/2016
52.18
 6,650 52.23 52.23 50.01 4,680 4,590 0.0
21/10/2016
52.23
 990 52.23 52.23 50.07 300 0 0.0
20/10/2016
52.23
 2,730 52.79 52.79 51.84 2,020 2,000 0.0
19/10/2016
52.79
 6,680 54.96 54.96 51.12 2,660 6,660 -0.4
18/10/2016
54.96
 730 51.68 55.29 54.46 730 0 0.1
17/10/2016
51.68
 620 54.90 54.90 51.68 0 20 0.0
14/10/2016
54.90
 3,930 54.96 54.96 52.23 3,030 800 0.2
13/10/2016
54.96
 5,020 54.96 54.96 54.96 5,020 1,500 0.3
12/10/2016
54.96
 150 55.01 55.01 54.73 50 0 0.0
11/10/2016
55.01
 640 55.01 55.01 52.79 40 0 0.0
10/10/2016
55.01
 330 52.23 55.01 52.23 230 0 0.0
07/10/2016
52.23
 2,400 53.34 53.34 50.01 10 0 0.0
06/10/2016
53.34
 2,680 50.84 53.34 49.46 260 0 0.0
05/10/2016
50.84
 320 54.46 54.46 50.84 0 0 0
04/10/2016
54.46
 570 54.46 55.57 52.23 560 0 0.1
03/10/2016
54.46
 3,710 55.57 55.57 51.96 590 1,930 -0.1
30/09/2016
55.57
 1,340 55.57 55.57 52.79 150 1,190 -0.1
29/09/2016
55.57
 340 55.01 55.57 55.29 140 0 0.0
28/09/2016
55.01
 230 57.79 57.79 55.01 220 0 0.0
27/09/2016
57.79
 100 57.79 57.79 57.79 100 0 0.0
26/09/2016
57.79
 510 58.35 58.35 54.29 110 0 0.0
23/09/2016
58.35
 1,010 57.23 58.35 55.01 20 990 -0.1
22/09/2016
57.23
 4,050 57.79 57.79 55.01 30 1,070 -0.1
21/09/2016
57.79
 100 57.79 57.79 57.79 100 0 0.0
20/09/2016
57.79
 100 57.79 57.79 57.79 100 0 0.0
19/09/2016
57.79
 130 57.79 57.79 57.73 130 0 0.0
16/09/2016
57.79
 3,330 56.68 57.79 55.57 450 0 0.0
15/09/2016
56.68
 3,660 56.12 56.68 55.57 3,580 0 0.4
14/09/2016
56.12
 1,130 57.23 57.79 55.57 20 10 0.0
13/09/2016
57.23
 670 56.68 59.46 55.57 670 10 0.1
12/09/2016
56.68
 3,110 57.79 58.35 56.68 1,720 150 0.2
09/09/2016
57.79
 720 59.46 59.46 56.68 110 0 0.0
08/09/2016
59.46
 3,610 57.23 60.57 57.23 2,610 100 0.3
07/09/2016
57.23
 50 57.23 57.23 57.23 50 0 0.0
06/09/2016
57.23
 1,090 57.79 57.79 56.12 1,090 0 0.1
05/09/2016
57.79
 110 56.68 57.79 57.79 110 0 0.0
01/09/2016
56.68
 720 56.68 57.79 55.57 460 0 0.0
31/08/2016
56.68
 1,560 56.68 57.79 55.57 540 0 0.1
30/08/2016
56.68
 270 57.79 57.79 56.68 220 0 0.0
29/08/2016
57.79
 1,010 56.68 57.79 57.79 1,010 0 0.1
26/08/2016
56.68
 5,310 56.68 58.90 56.68 310 0 0.0
25/08/2016
56.68
 1,000 55.57 56.68 56.68 1,000 0 0.1
24/08/2016
55.57
 1,130 56.12 56.12 55.57 1,120 0 0.1
23/08/2016
56.12
 1,760 56.12 58.90 55.57 1,660 0 0.2
22/08/2016
56.12
 2,140 56.12 58.35 53.90 1,040 0 0.1
19/08/2016
56.12
 1,020 56.68 56.68 55.57 1,020 0 0.1
18/08/2016
56.68
 1,520 56.68 56.68 55.57 1,220 0 0.1
17/08/2016
56.68
 2,170 57.23 57.23 55.57 1,450 0 0.1
16/08/2016
57.23
 3,100 60.01 60.01 56.68 2,190 0 0.2
15/08/2016
60.01
 3,190 57.23 60.57 55.57 1,690 0 0.2
12/08/2016
57.23
 1,760 56.68 57.23 56.68 1,760 10 0.2
11/08/2016
56.68
 3,180 57.23 57.23 55.57 1,090 110 0.1
10/08/2016
57.23
 4,070 57.23 60.57 55.57 2,180 0 0.2
09/08/2016
57.23
 1,840 58.35 58.35 56.12 920 0 0.1
08/08/2016
58.35
 260 58.90 58.90 58.35 260 0 0.0
05/08/2016
58.90
 130 58.90 58.90 58.90 120 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 57.79 58.90 58.90 10 0 0.0
01/08/2016
57.79
 2,710 60.01 60.01 57.79 2,210 0 0.2
29/07/2016
60.01
 2,410 60.57 60.57 58.35 1,410 0 0.1
28/07/2016
60.57
 10 57.79 60.57 60.57 10 0 0.0
27/07/2016
57.79
 6,400 57.79 57.79 57.79 4,400 100 0.4
26/07/2016
57.79
 20,520 58.35 59.46 57.79 20,020 0 2.1
25/07/2016
58.35
 10,700 58.35 61.12 58.35 10,030 0 1.1
22/07/2016
58.35
 13,030 58.90 59.46 55.57 10,020 9,000 0.1
21/07/2016
58.90
 3,400 60.57 61.12 57.23 3,270 0 0.4
20/07/2016
60.57
 550 61.12 62.79 60.57 10 0 0.0
19/07/2016
61.12
 2,250 61.12 61.12 59.46 1,100 0 0.1
18/07/2016
61.12
 1,850 61.12 62.79 59.46 1,380 0 0.1
15/07/2016: Cổ tức tiền mặt tỉ lệ: 20%
15/07/2016
61.12
 3,570 58.90 61.68 56.12 2,450 0 0.3
14/07/2016
58.90
 17,440 58.36 62.17 57.81 2,790 1,000 0.2
13/07/2016
58.36
 11,490 59.45 59.45 57.27 3,660 0 0.4
12/07/2016
59.45
 3,800 57.81 61.63 57.81 60 0 0.0
11/07/2016
57.81
 3,000 57.81 58.36 57.81 1,320 0 0.1
08/07/2016
57.81
 15,080 58.36 58.90 57.27 11,690 0 1.2
07/07/2016
58.36
 6,710 57.27 58.36 57.27 1,130 0 0.1
06/07/2016
57.27
 3,550 57.81 57.81 57.27 10 0 0.0
05/07/2016
57.81
 5,660 58.36 62.17 57.27 430 0 0.0
04/07/2016
58.36
 6,580 58.36 59.45 56.72 1,150 700 0.0
01/07/2016
58.36
 9,180 54.54 58.36 55.08 270 0 0.0
30/06/2016
54.54
 7,600 56.17 56.72 54.54 100 0 0.0
29/06/2016
56.17
 18,930 52.90 56.17 52.36 6,810 0 0.7

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