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)
09/09/2015
52.89
 500 55.58 55.58 52.89 10 0 0.0
08/09/2015
55.58
 500 55.58 55.58 55.58 0 0 0
07/09/2015
55.58
 180 54.50 55.58 55.04 180 0 0.0
04/09/2015
54.50
 720 54.50 56.12 53.96 720 0 0.1
03/09/2015
54.50
 1,560 53.96 55.04 53.96 1,560 0 0.2
01/09/2015
53.96
 2,860 55.04 55.04 53.96 1,860 400 0.1
31/08/2015
55.04
 22,680 54.50 55.04 53.96 2,680 2,100 0.1
28/08/2015
54.50
 280 55.04 55.04 51.81 10 0 0.0
27/08/2015
55.04
 10 54.50 55.04 55.04 10 0 0.0
26/08/2015
54.50
 1,050 54.50 54.50 54.50 50 0 0.0
25/08/2015
54.50
 10,330 53.96 56.66 51.27 40 4,200 -0.4
24/08/2015
53.96
 162,060 55.04 55.04 53.42 0 33,150 -3.3
21/08/2015
55.04
 1,000 55.04 55.04 54.50 0 84,010 -8.4
20/08/2015
55.04
 24,730 55.04 56.12 53.96 20 0 0.0
19/08/2015
55.04
 140 56.12 56.12 55.04 0 0 0
18/08/2015
56.12
 320 57.74 57.74 55.04 310 0 0.0
17/08/2015
57.74
 1,090 58.28 58.28 54.50 90 0 0.0
14/08/2015
58.28
 10,840 57.20 58.28 56.66 90 416,020 -41.2
13/08/2015
57.20
 1,970 58.82 60.44 56.12 1,870 0 0.2
12/08/2015
58.82
 270 57.20 58.82 53.42 120 0 0.0
11/08/2015
57.20
 3,040 55.04 57.20 52.35 2,540 0 0.3
10/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
10/08/2015
55.04
 10 54.23 55.04 55.04 10 0 0.0
07/08/2015
54.23
 170 51.58 54.23 54.23 170 0 0.0
06/08/2015
51.58
 270 51.58 54.23 51.58 270 0 0.0
05/08/2015
51.58
 600 51.04 53.70 51.58 100 0 0.0
04/08/2015
51.04
 160 54.23 56.36 51.04 150 0 0.0
03/08/2015
54.23
 10 51.04 54.23 54.23 10 0 0.0
31/07/2015
51.04
 150 50.51 53.17 51.04 100 0 0.0
30/07/2015
50.51
 1,570 53.17 55.83 50.51 1,570 0 0.2
29/07/2015
53.17
 15,740 55.30 55.30 53.17 15,640 0 1.6
28/07/2015
55.30
 650 52.11 55.30 52.11 650 500 0.0
27/07/2015
52.11
 0 52.11 52.11 52.11 0 0 0
24/07/2015
52.11
 0 52.11 52.11 52.11 0 0 0
23/07/2015
52.11
 510 52.11 52.11 50.51 10 0 0.0
22/07/2015
52.11
 70 52.64 52.64 50.51 10 0 0.0
21/07/2015
52.64
 0 52.64 52.64 52.64 0 0 0
20/07/2015
52.64
 0 52.64 52.64 52.64 0 0 0
17/07/2015
52.64
 40 50.51 52.64 52.64 40 0 0.0
16/07/2015
50.51
 116,500 51.58 51.58 50.51 0 0 0
15/07/2015
51.58
 1,020 51.58 52.11 51.58 20 0 0.0
14/07/2015
51.58
 280 51.84 51.84 51.31 60 0 0.0
13/07/2015
51.84
 0 51.84 51.84 51.84 0 0 0
10/07/2015
51.84
 5,130 52.11 54.77 51.04 3,150 0 0.3
09/07/2015
52.11
 0 52.11 52.11 52.11 0 0 0
08/07/2015
52.11
 11,650 51.58 54.77 48.92 11,510 0 1.1
07/07/2015
51.58
 0 51.58 51.58 51.58 0 0 0
06/07/2015
51.58
 900 51.58 52.11 50.51 60 0 0.0
03/07/2015
51.58
 90 51.58 51.58 50.51 80 0 0.0
02/07/2015
51.58
 120 51.58 51.58 51.58 120 0 0.0
01/07/2015
51.58
 100 51.58 51.58 51.58 100 0 0.0
30/06/2015
51.58
 6,970 50.51 52.64 50.51 3,970 0 0.4
29/06/2015
50.51
 1,650 49.18 50.51 48.65 1,650 0 0.2
26/06/2015
49.18
 1,980 49.45 49.45 47.85 1,800 0 0.2
25/06/2015
49.45
 440 50.51 50.51 47.59 120 0 0.0
24/06/2015
50.51
 0 50.51 50.51 50.51 0 0 0
23/06/2015
50.51
 0 50.51 50.51 50.51 0 0 0
22/06/2015
50.51
 20 48.92 50.51 49.98 20 0 0.0
19/06/2015
48.92
 0 48.92 48.92 48.92 0 0 0
18/06/2015
48.92
 5,260 47.32 48.92 45.99 100 0 0.0
17/06/2015
47.32
 300 47.85 47.85 47.06 0 0 0
16/06/2015
47.85
 1,020 50.51 50.51 47.32 20 0 0.0
15/06/2015
50.51
 990 49.45 50.51 47.06 470 0 0.0
12/06/2015
49.45
 50 49.45 49.45 49.45 50 0 0.0
11/06/2015
49.45
 3,000 50.51 50.51 47.06 180 0 0.0
10/06/2015
50.51
 30 50.51 50.51 50.51 30 0 0.0
09/06/2015
50.51
 0 50.51 50.51 50.51 0 0 0
08/06/2015
50.51
 10 50.51 50.51 50.51 10 0 0.0
05/06/2015
50.51
 0 50.51 50.51 50.51 0 0 0
04/06/2015
50.51
 890 49.98 51.04 48.39 50 0 0.0
03/06/2015
49.98
 0 49.98 49.98 49.98 0 0 0
02/06/2015
49.98
 1,030 47.85 49.98 48.39 1,030 0 0.1
01/06/2015
47.85
 150 51.04 51.04 47.85 10 0 0.0
29/05/2015
51.04
 6,870 47.85 51.04 47.85 2,360 0 0.2
28/05/2015
47.85
 2,060 49.18 49.18 47.85 1,730 0 0.2
27/05/2015
49.18
 10 47.85 49.18 49.18 10 0 0.0
26/05/2015
47.85
 310 49.18 49.18 47.85 0 0 0
25/05/2015
49.18
 2,040 47.85 49.18 47.85 810 0 0.1
22/05/2015
47.85
 2,990 47.85 47.85 46.79 30 0 0.0
21/05/2015
47.85
 2,640 49.18 49.18 47.85 0 0 0
20/05/2015
49.18
 4,030 49.45 49.45 47.85 50 0 0.0
19/05/2015
49.45
 2,270 49.45 49.45 48.12 1,070 0 0.1
18/05/2015
49.45
 0 49.45 49.45 49.45 0 0 0
15/05/2015
49.45
 70 49.98 49.98 48.39 50 0 0.0
14/05/2015
49.98
 2,440 49.98 49.98 48.39 68,800 68,330 0.0
13/05/2015
49.98
 0 49.98 49.98 49.98 0 0 0
12/05/2015
49.98
 10 49.98 49.98 49.98 110,010 262,789 -13.8
11/05/2015
49.98
 722,640 49.45 49.98 47.85 800 2,030 -0.1
08/05/2015
49.45
 890 49.45 49.45 48.65 750 610 0.0
07/05/2015
49.45
 2,710 50.51 50.51 48.92 1,050 720 0.0
06/05/2015
50.51
 2,360 48.65 50.51 48.39 680 0 0.1
05/05/2015
48.65
 5,700 48.92 48.92 45.73 2,580 0 0.2
04/05/2015
48.92
 3,770 47.59 48.92 47.32 2,900 1,440 0.1
27/04/2015
47.59
 1,030 47.85 47.85 47.59 0 500 0.0
24/04/2015
47.85
 3,680 47.85 48.92 47.85 80 1,438,545 -129.5
23/04/2015
47.85
 5,050 47.85 49.45 47.32 2,100 1,000 0.1
22/04/2015
47.85
 4,740 48.12 48.12 45.20 30 1,000 -0.1
21/04/2015
48.12
 7,500 45.46 48.12 44.66 7,060 0 0.6
20/04/2015
45.46
 1,000 45.73 45.73 45.46 0 0 0
17/04/2015
45.73
 830 45.46 46.79 45.20 700 0 0.1
16/04/2015
45.46
 3,870 44.66 46.26 44.66 1,820 0 0.2

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