CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
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
(2025-11-05) 		-0.50 -0.63% 70,300 27,000 2.1
77.50
79
77.70
2 tháng
(2025-10-06) 		-1.50 -1.88% 140,700 75,800 6.0
77.50
83
77.70
3 tháng
(2025-09-08) 		-1.10 -1.38% 165,000 71,300 5.7
77.10
83
77.70
6 tháng
(2025-06-09) 		-3.01 -3.70% 280,700 68,600 5.5
77.10
83.46
77.70
12 tháng
(2024-12-10) 		3.48 4.64% 889,400 203,158 16.1
73.97
87.76
77.70
24 tháng
(2023-12-18) 		14.39 22.45% 1,876,300 441,653 34.5
63.18
87.76
77.70
36 tháng
(2022-12-21) 		17.94 29.63% 3,912,100 93,153 10.8
58.98
87.76
77.70
60 tháng
(2020-12-31) 		18.65 31.16% 9,480,819 393,875 35.7
54.44
87.76
77.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
72.73
 21,200 72.81 73.46 71.61 13,200 700 1.1
27/04/2022
72.81
 8,900 72.57 74.34 72.41 200 0 0.0
26/04/2022
72.57
 3,900 72.49 72.65 68.47 1,400 0 0.1
25/04/2022
72.49
 16,500 74.82 74.82 69.59 5,600 1,300 0.4
22/04/2022
74.82
 10,400 76.43 76.43 73.22 6,100 0 0.6
21/04/2022
76.43
 10,400 77.56 77.56 73.22 6,200 200 0.6
20/04/2022
77.56
 4,800 77.88 78.04 76.43 700 100 0.1
19/04/2022
77.88
 6,800 78.53 78.85 77.00 300 0 0.0
18/04/2022
78.53
 42,300 77.72 78.53 76.92 5,900 500 0.5
15/04/2022
77.72
 3,100 77.72 77.88 76.76 300 0 0
14/04/2022
77.72
 5,600 78.36 79.65 77.72 200 0 0.0
13/04/2022
78.36
 3,400 78.20 78.85 77.40 0 0 0
12/04/2022
78.20
 29,000 78.20 79.65 77.40 100 0 0.0
08/04/2022
78.20
 15,500 77.56 78.36 77.24 700 1,000 -0.0
07/04/2022
77.56
 3,100 77.56 78.44 76.51 0 0 0
06/04/2022
77.56
 36,400 74.66 78.69 74.02 1,000 600 0.0
05/04/2022
74.66
 11,100 73.94 74.66 73.05 900 0 0.1
04/04/2022
73.94
 1,500 73.62 73.94 72.97 0 100 -0.0
01/04/2022
73.62
 3,100 74.66 74.66 73.62 400 0 0.0
31/03/2022
74.66
 2,200 74.50 74.82 72.89 2,100 100 0.2
30/03/2022
74.50
 5,600 74.18 74.58 72.89 1,100 0 0.1
29/03/2022
74.18
 3,900 74.10 75.07 73.62 2,100 0 0.2
28/03/2022
74.10
 8,700 73.78 75.23 73.05 1,300 0 0.1
25/03/2022
73.78
 9,300 73.22 73.94 72.41 3,100 200 0.3
24/03/2022
73.22
 23,100 73.70 73.70 71.61 1,300 300 0.1
23/03/2022
73.70
 13,200 73.94 74.26 71.77 500 4,300 -0.3
22/03/2022
73.94
 5,400 72.57 74.34 72.41 300 4,500 -0.4
21/03/2022
72.57
 8,500 74.66 74.82 72.57 200 3,500 -0.3
18/03/2022
74.66
 2,800 75.39 75.39 73.22 2,400 200 0.2
17/03/2022
75.39
 59,300 73.62 76.43 70.00 52,300 19,500 3.1
16/03/2022
73.62
 20,500 72.41 73.78 72.41 12,700 9,800 0.3
15/03/2022
72.41
 7,100 72.97 73.94 71.61 1,400 3,100 -0.2
14/03/2022
72.97
 20,900 72.41 75.07 69.43 3,000 12,900 -0.9
11/03/2022
72.41
 9,400 74.42 75.47 72.41 900 2,800 -0.2
10/03/2022
74.42
 86,700 73.13 74.42 72.49 46,800 45,100 0.2
09/03/2022
73.13
 13,700 75.63 75.63 72.49 600 3,800 -0.3
08/03/2022
75.63
 10,500 76.03 76.43 74.42 1,500 3,200 -0.2
07/03/2022
76.03
 77,300 71.45 76.03 72.49 200 500 -0.0
04/03/2022
71.45
 171,200 66.78 71.45 65.97 26,400 100,000 -6.6
03/03/2022
66.78
 3,100 66.54 66.78 64.93 1,100 0 0.1
02/03/2022
66.54
 3,000 65.89 67.58 65.89 1,800 0 0.1
01/03/2022
65.89
 7,500 65.65 65.89 64.93 4,600 100 0.4
28/02/2022
65.65
 9,600 65.17 65.65 64.77 2,600 200 0.2
25/02/2022
65.17
 35,000 63.80 65.41 63.56 29,900 100 2.4
24/02/2022
63.80
 13,500 65.41 65.41 63.00 2,500 100 0.2
23/02/2022
65.41
 17,000 63.96 65.97 63.56 8,400 100 0.7
22/02/2022
63.96
 5,100 64.37 64.37 62.76 600 0 0.0
21/02/2022
64.37
 9,000 64.37 65.09 63.56 800 0 0.1
18/02/2022
64.37
 14,700 63.56 64.77 63.80 100 0 0.0
17/02/2022
63.56
 6,500 64.77 65.17 63.00 3,200 0 0.3
16/02/2022
64.77
 3,200 65.17 65.17 64.37 2,500 100 0.2
15/02/2022
65.17
 36,200 63.56 65.57 63.56 13,200 0 1.1
14/02/2022
63.56
 14,600 63.56 63.56 63.08 13,800 7,500 0.5
11/02/2022
63.56
 24,100 63.32 64.12 62.76 21,900 3,500 1.5
10/02/2022
63.32
 21,500 62.51 63.32 62.11 18,900 10,300 0.7
09/02/2022
62.51
 10,700 62.60 62.60 62.11 0 4,600 -0.4
08/02/2022
62.60
 3,900 62.68 62.76 61.95 1,000 1,500 -0.0
07/02/2022
62.68
 27,700 62.68 62.68 61.95 8,300 16,400 -0.6
28/01/2022
62.68
 3,700 63.16 63.16 62.68 0 100 -0.0
27/01/2022
63.16
 300 61.95 63.16 61.95 300 100 0.0
26/01/2022
61.95
 1,900 61.95 63.40 61.95 1,000 200 0
25/01/2022
61.95
 3,000 60.34 62.35 60.26 700 1,300 -0.0
24/01/2022
60.34
 16,700 61.95 61.95 59.62 10,200 5,800 0.3
21/01/2022
61.95
 3,600 61.31 64.20 60.99 2,400 500 0.1
20/01/2022
61.31
 20,100 58.89 61.31 59.14 12,200 16,900 -0.3
19/01/2022
58.89
 2,500 59.94 60.26 58.73 0 900 -0.1
18/01/2022
59.94
 25,700 63.08 63.08 57.77 2,000 4,100 -0.2
17/01/2022
63.08
 1,300 63.16 63.48 61.95 200 200 0.0
14/01/2022
63.16
 29,200 64.04 64.93 60.42 500 27,500 -2.1
13/01/2022
64.04
 3,600 64.12 64.93 62.84 500 2,600 -0.2
12/01/2022
64.12
 9,100 64.12 64.12 62.03 900 4,400 -0.3
11/01/2022
64.12
 11,900 64.37 64.37 63.56 200 5,300 -0.4
10/01/2022
64.37
 1,600 64.12 64.37 63.56 400 500 0
07/01/2022
64.12
 30,700 64.77 64.85 64.12 600 8,200 -0.6
06/01/2022
64.77
 13,900 64.53 65.01 63.96 1,300 300 0.1
05/01/2022
64.53
 8,100 65.01 65.17 64.37 600 2,400 -0.1
04/01/2022
65.01
 20,100 65.17 65.17 64.77 10,000 4,700 0.4
31/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
31/12/2021
65.17
 30,500 66.30 67.02 64.37 11,600 0 0.9
30/12/2021
66.30
 32,700 65.82 66.69 63.63 17,400 0 1.4
29/12/2021
65.82
 14,400 64.33 67.55 62.92 10,800 0 0.9
28/12/2021
64.33
 5,600 64.41 65.20 63.63 700 0 0.1
27/12/2021
64.41
 7,500 64.41 64.41 63.08 500 0 0.0
24/12/2021
64.41
 600 63.63 64.41 64.25 0 0 0
23/12/2021
63.63
 8,000 63.63 64.41 62.92 2,000 0 0.2
22/12/2021
63.63
 15,400 65.20 65.20 63.63 2,300 6,800 -0.4
21/12/2021
65.20
 2,600 65.20 67.40 63.78 2,000 0 0.2
20/12/2021
65.20
 13,600 65.67 66.53 63.78 6,000 4,000 0.2
17/12/2021
65.67
 25,800 64.33 65.67 63.63 100 4,000 -0.3
16/12/2021
64.33
 4,100 66.53 66.53 64.33 0 0 0
15/12/2021
66.53
 900 66.53 66.69 64.49 100 0 0.0
14/12/2021
66.53
 15,900 66.77 68.34 64.41 2,100 100 0.2
13/12/2021
66.77
 3,700 66.77 66.92 65.27 100 0 0.0
10/12/2021
66.77
 3,400 66.37 67.16 65.20 200 0 0.0
09/12/2021
66.37
 2,100 65.98 67.55 65.98 600 0 0.1
08/12/2021
65.98
 13,000 65.98 70.54 65.20 2,200 2,100 0.0
07/12/2021
65.98
 11,700 66.30 66.53 65.20 1,600 1,100 0.0
06/12/2021
66.30
 21,700 67.47 67.47 65.20 11,100 0 0.9
03/12/2021
67.47
 8,600 67.16 68.34 67.40 5,100 0 0.4
02/12/2021
67.16
 7,200 67.24 67.47 66.77 4,100 1,000 0.3
01/12/2021
67.24
 46,100 67.16 67.55 66.61 19,100 14,900 0.4

Chính sách bảo mật | Điều khoản sử dụng |