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)
28/01/2016
52.36
 0 52.36 52.36 52.36 0 0 0
27/01/2016
52.36
 100 50.72 52.36 50.72 60 0 0.0
26/01/2016
50.72
 570 52.63 52.63 50.72 0 570 -0.1
25/01/2016
52.63
 0 52.63 52.63 52.63 0 0 0
22/01/2016
52.63
 30 52.63 52.63 52.63 30 0 0.0
21/01/2016
52.63
 10 50.45 52.63 52.63 0 0 0
20/01/2016
50.45
 370 52.90 52.90 49.63 120 0 0.0
19/01/2016
52.90
 1,130 49.63 52.90 47.99 1,110 0 0.1
18/01/2016
49.63
 140 50.72 50.72 49.63 30 0 0.0
15/01/2016
50.72
 0 50.72 50.72 50.72 0 0 0
14/01/2016
50.72
 0 50.72 50.72 50.72 0 0 0
13/01/2016
50.72
 1,400 50.99 50.99 47.45 480 1,190 -0.1
12/01/2016
50.99
 70 50.99 50.99 47.45 0 0 0
11/01/2016
50.99
 130 50.99 51.27 49.08 0 0 0
08/01/2016
50.99
 300 51.27 51.27 50.99 100 0 0.0
07/01/2016
51.27
 20 51.27 51.27 51.27 0 0 0
06/01/2016
51.27
 100 51.54 51.54 51.27 100 0 0.0
05/01/2016
51.54
 0 51.54 51.54 51.54 0 0 0
04/01/2016
51.54
 10 51.81 51.81 51.54 0 0 0
31/12/2015
51.81
 670 51.54 51.81 51.27 650 0 0.1
30/12/2015
51.54
 230 51.81 51.81 51.54 0 0 0
29/12/2015
51.81
 120 51.81 51.81 51.81 110 0 0.0
28/12/2015
51.81
 10 51.81 51.81 51.81 0 0 0
25/12/2015
51.81
 20 51.81 51.81 51.81 0 0 0
24/12/2015
51.81
 30 52.36 52.36 51.81 20 0 0.0
23/12/2015
52.36
 10 51.81 52.36 52.36 10 0 0.0
22/12/2015
51.81
 940 52.36 52.36 51.81 0 0 0
21/12/2015
52.36
 200 52.36 52.36 52.08 0 0 0
18/12/2015
52.36
 910 51.81 52.36 51.27 30 0 0.0
17/12/2015
51.81
 390 52.36 52.36 49.90 20 0 0.0
16/12/2015
52.36
 520 52.36 53.99 52.36 10 0 0.0
15/12/2015
52.36
 80 52.90 52.90 49.36 70 0 0.0
14/12/2015
52.90
 0 52.90 52.90 52.90 0 0 0
11/12/2015
52.90
 2,630 52.90 52.90 52.08 620 40 0.1
10/12/2015
52.90
 20 51.81 52.90 52.90 10 0 0.0
09/12/2015
51.81
 570 52.36 53.18 51.81 40 0 0.0
08/12/2015
52.36
 1,150 52.36 52.90 50.99 170 0 0.0
07/12/2015
52.36
 3,400 52.90 52.90 50.99 2,500 0 0.2
04/12/2015
52.90
 350 53.45 53.45 50.72 180 0 0.0
03/12/2015
53.45
 1,550 54.27 54.27 53.45 540 0 0.1
02/12/2015
54.27
 20 54.54 54.54 54.27 20 0 0.0
01/12/2015
54.54
 10 53.45 54.54 54.54 0 0 0
30/11/2015
53.45
 1,940 54.54 54.54 53.45 240 0 0.0
27/11/2015
54.54
 30 54.54 54.54 54.54 20 0 0.0
26/11/2015: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2015
54.54
 150 51.27 54.54 53.99 40 0 0.0
25/11/2015
51.27
 240 53.42 55.04 51.27 210 0 0.0
24/11/2015
53.42
 990 53.16 53.42 52.89 0 0 0
23/11/2015
53.16
 20 52.89 53.69 53.16 10 0 0.0
20/11/2015
52.89
 30 52.89 53.96 52.89 10 0 0.0
19/11/2015
52.89
 1,060 53.42 53.42 52.89 0 0 0
18/11/2015
53.42
 1,030 53.69 53.69 52.89 10 30 0.0
17/11/2015
53.69
 1,210 53.42 53.96 53.42 30 390 0.0
16/11/2015
53.42
 10 53.96 53.96 53.42 0 10 0.0
13/11/2015
53.96
 60 54.50 54.50 53.96 0 0 0
12/11/2015
54.50
 3,780 55.04 55.04 52.35 820 0 0.1
11/11/2015
55.04
 0 55.04 55.04 55.04 0 0 0
10/11/2015
55.04
 2,230 53.69 55.04 52.89 1,430 60 0.1
09/11/2015
53.69
 1,270 53.69 53.69 51.27 0 0 0
06/11/2015
53.69
 220 53.42 53.69 53.69 220 110 0.0
05/11/2015
53.42
 440 52.89 53.69 53.42 430 0 0.0
04/11/2015
52.89
 800 53.96 53.96 52.89 0 0 0
03/11/2015
53.96
 360 53.96 53.96 53.96 140 0 0.0
02/11/2015
53.96
 1,490 53.96 53.96 52.89 620 190 0.0
30/10/2015
53.96
 2,650 53.69 53.96 53.16 1,700 200 0.1
29/10/2015
53.69
 550 53.96 53.96 53.69 520 0 0.1
28/10/2015
53.96
 4,640 53.69 53.96 53.69 50 400 0.0
27/10/2015
53.69
 11,190 53.16 54.50 50.73 4,190 0 0.4
26/10/2015
53.16
 880 53.42 53.42 53.16 180 0 0.0
23/10/2015
53.42
 260 53.42 53.42 52.35 210 130 0.0
22/10/2015
53.42
 2,810 53.42 53.42 50.73 220 1,000 -0.1
21/10/2015
53.42
 0 53.42 53.42 53.42 0 0 0
20/10/2015
53.42
 90 53.69 53.69 53.42 0 0 0
19/10/2015
53.69
 2,420 53.96 53.96 53.42 0 0 0
16/10/2015
53.96
 480 53.96 53.96 52.89 460 0 0.0
15/10/2015
53.96
 0 53.96 53.96 53.96 0 0 0
14/10/2015
53.96
 2,510 53.42 56.66 53.42 2,510 0 0.2
13/10/2015
53.42
 1,000 53.42 53.42 53.42 0 100 0.0
12/10/2015
53.42
 1,490 53.42 53.42 52.89 110 0 0.0
09/10/2015
53.42
 1,330 53.96 53.96 53.42 610 100 0.1
08/10/2015
53.96
 170 53.96 53.96 53.96 160 0 0.0
07/10/2015
53.96
 640 53.69 53.96 51.27 50 0 0.0
06/10/2015
53.69
 2,780 53.96 53.96 53.42 0 0 0
05/10/2015
53.96
 200 53.96 53.96 53.96 200 0 0.0
02/10/2015
53.96
 3,100 53.69 54.50 53.16 1,100 50 0.1
01/10/2015
53.69
 2,020 55.04 55.04 53.69 1,020 0 0.1
30/09/2015
55.04
 4,590 54.50 55.04 53.96 2,790 100 0.3
29/09/2015
54.50
 680 54.50 55.04 51.27 680 0 0.1
28/09/2015
54.50
 3,530 54.50 56.12 54.50 1,930 0 0.2
25/09/2015
54.50
 1,640 53.96 54.50 53.42 1,420 0 0.1
24/09/2015
53.96
 850 55.58 55.58 52.89 830 830 0
23/09/2015
55.58
 0 55.58 55.58 55.58 0 0 0
22/09/2015
55.58
 0 55.58 55.58 55.58 0 0 0
21/09/2015
55.58
 2,050 57.20 57.20 53.42 2,040 0 0.2
18/09/2015
57.20
 1,020 53.96 57.20 54.50 1,020 0 0.1
17/09/2015
53.96
 320 53.96 53.96 53.96 50 0 0.0
16/09/2015
53.96
 170 54.50 54.50 53.96 70 50 0.0
15/09/2015
54.50
 0 54.50 54.50 54.50 0 0 0
14/09/2015
54.50
 0 54.50 54.50 54.50 0 0 0
11/09/2015
54.50
 710 54.50 54.50 53.96 80 0 0.0
10/09/2015
54.50
 30 52.89 54.50 54.50 30 0 0.0

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