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)
17/08/2015
57.74
 1,090 58.28 58.28 54.50 0 0 0
14/08/2015
58.28
 10,840 58.28 58.28 56.66 0 0 0
13/08/2015
57.20
 1,970 56.66 60.44 56.12 0 0 0
12/08/2015
58.82
 270 57.20 58.82 53.42 0 0 0
11/08/2015
57.20
 3,040 56.12 57.20 52.35 0 0 0
10/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
10/08/2015
55.04
 10 55.04 55.04 55.04 0 0 0
07/08/2015
54.23
 170 54.23 54.23 54.23 0 0 0
06/08/2015
51.58
 270 54.23 54.23 51.58 0 0 0
05/08/2015
51.58
 600 51.58 53.70 51.58 0 0 0
04/08/2015
51.04
 160 54.23 56.36 51.04 0 0 0
03/08/2015
54.23
 10 54.23 54.23 54.23 0 0 0
31/07/2015
51.04
 150 53.17 53.17 51.04 0 0 0
30/07/2015
50.51
 1,570 53.17 55.83 50.51 0 0 0
29/07/2015
53.17
 15,740 55.30 55.30 53.17 0 0 0
28/07/2015
55.30
 650 52.11 55.30 52.11 0 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 50.51 52.11 50.51 0 0 0
22/07/2015
52.11
 70 50.51 52.11 50.51 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 52.64 52.64 52.64 0 0 0
16/07/2015
50.51
 116,500 50.51 50.51 50.51 0 0 0
15/07/2015
51.58
 1,020 52.11 52.11 51.58 0 0 0
14/07/2015
51.58
 280 51.31 51.58 51.31 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 54.77 54.77 51.04 0 0 0
09/07/2015
52.11
 0 52.11 52.11 52.11 0 0 0
08/07/2015
52.11
 11,650 49.98 54.77 48.92 0 0 0
07/07/2015
51.58
 0 51.58 51.58 51.58 0 0 0
06/07/2015
51.58
 900 52.11 52.11 50.51 0 0 0
03/07/2015
51.58
 90 50.51 51.58 50.51 0 0 0
02/07/2015
51.58
 120 51.58 51.58 51.58 0 0 0
01/07/2015
51.58
 100 51.58 51.58 51.58 0 0 0
30/06/2015
51.58
 6,970 50.51 52.64 50.51 0 0 0
29/06/2015
50.51
 1,650 48.65 50.51 48.65 0 0 0
26/06/2015
49.18
 1,980 47.85 49.18 47.85 0 0 0
25/06/2015
49.45
 440 47.59 49.45 47.59 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 49.98 50.51 49.98 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 47.06 48.92 45.99 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 47.32 47.85 47.32 0 0 0
15/06/2015
50.51
 990 47.32 50.51 47.06 0 0 0
12/06/2015
49.45
 50 49.45 49.45 49.45 0 0 0
11/06/2015
49.45
 3,000 50.51 50.51 47.06 0 0 0
10/06/2015
50.51
 30 50.51 50.51 50.51 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 0 0 0
05/06/2015
50.51
 0 50.51 50.51 50.51 0 0 0
04/06/2015
50.51
 890 51.04 51.04 48.39 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 48.39 49.98 48.39 0 0 0
01/06/2015
47.85
 150 51.04 51.04 47.85 0 0 0
29/05/2015
51.04
 6,870 47.85 51.04 47.85 0 0 0
28/05/2015
47.85
 2,060 47.85 49.18 47.85 0 0 0
27/05/2015
49.18
 10 49.18 49.18 49.18 0 0 0
26/05/2015
47.85
 310 47.85 47.85 47.85 0 0 0
25/05/2015
49.18
 2,040 48.92 49.18 47.85 0 0 0
22/05/2015
47.85
 2,990 47.85 47.85 46.79 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 47.85 49.18 47.85 0 0 0
19/05/2015
49.45
 2,270 48.65 49.45 48.12 0 0 0
18/05/2015
49.45
 0 49.45 49.45 49.45 0 0 0
15/05/2015
49.45
 70 48.39 49.45 48.39 0 0 0
14/05/2015
49.98
 2,440 48.92 49.98 48.39 0 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 0 0 0
11/05/2015
49.98
 722,640 48.92 49.98 47.85 0 0 0
08/05/2015
49.45
 890 49.45 49.45 48.65 0 0 0
07/05/2015
49.45
 2,710 48.92 50.25 48.92 0 0 0
06/05/2015
50.51
 2,360 48.92 50.51 48.39 0 0 0
05/05/2015
48.65
 5,700 48.92 48.92 45.73 0 0 0
04/05/2015
48.92
 3,770 47.59 48.92 47.32 0 0 0
27/04/2015
47.59
 1,030 47.85 47.85 47.59 0 0 0
24/04/2015
47.85
 3,680 47.85 48.92 47.85 0 0 0
23/04/2015
47.85
 5,050 49.45 49.45 47.32 0 0 0
22/04/2015
47.85
 4,740 47.85 47.85 45.20 0 0 0
21/04/2015
48.12
 7,500 44.66 48.12 44.66 0 0 0
20/04/2015
45.46
 1,000 45.46 45.46 45.46 0 0 0
17/04/2015
45.73
 830 46.79 46.79 45.20 0 0 0
16/04/2015
45.46
 3,870 45.73 46.26 44.66 0 0 0
15/04/2015
44.66
 270 44.66 45.46 44.66 0 0 0
14/04/2015
44.66
 160 44.66 46.79 44.66 0 0 0
13/04/2015
47.85
 620 44.13 47.85 44.13 0 0 0
10/04/2015
45.20
 10 45.20 45.20 45.20 0 0 0
09/04/2015
42.54
 810 44.66 47.32 42.54 0 0 0
08/04/2015
45.73
 1,960 45.73 47.32 44.13 0 0 0
07/04/2015
47.32
 5,020 43.33 47.32 43.07 0 0 0
06/04/2015
44.93
 11,790 42.00 44.93 41.74 0 0 0
03/04/2015
42.00
 1,290 42.00 42.00 42.00 0 0 0
02/04/2015
42.27
 800 42.27 42.27 42.27 0 0 0
01/04/2015
42.27
 10 42.54 42.27 42.27 0 0 0
31/03/2015
40.68
 3,300 42.54 42.54 40.68 0 0 0
30/03/2015
42.54
 1,000 42.54 42.54 42.54 0 0 0
27/03/2015
42.54
 100 42.54 42.54 42.54 0 0 0
26/03/2015
42.54
 210 42.54 42.54 42.54 0 0 0
25/03/2015
42.54
 600 42.54 44.13 42.54 0 0 0

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