CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

73.20
-0.70
(-0.95%)
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
(2026-02-11) 		-1.90 -2.51% 28,700 -9,500 -0.7
71.90
77.50
73.20
2 tháng
(2026-01-12) 		-1.81 -2.39% 73,600 -7,500 -0.5
71.90
77.50
73.20
3 tháng
(2025-12-15) 		-2.10 -2.76% 107,200 -3,300 -0.2
71.90
77.50
73.20
6 tháng
(2025-09-15) 		-5.02 -6.36% 331,300 85,000 6.8
71.90
80.87
73.20
12 tháng
(2025-03-18) 		-4.57 -5.82% 664,500 98,294 7.5
71.90
82.75
73.20
24 tháng
(2024-03-25) 		6.01 8.85% 1,777,100 411,153 32.4
67.26
85.51
73.20
36 tháng
(2023-03-29) 		14.04 23.45% 3,789,400 134,847 13.8
57.47
85.51
73.20
60 tháng
(2021-04-08) 		18.91 34.39% 9,034,340 393,834 35.7
54.24
85.51
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2022
73.69
 10,500 74.08 74.47 72.51 1,500 3,200 -0.2
07/03/2022
74.08
 77,300 69.61 74.08 70.63 200 500 -0.0
04/03/2022
69.61
 171,200 65.07 69.61 64.28 26,400 100,000 -6.6
03/03/2022
65.07
 3,100 64.83 65.07 63.26 1,100 0 0.1
02/03/2022
64.83
 3,000 64.20 65.85 64.20 1,800 0 0.1
01/03/2022
64.20
 7,500 63.97 64.20 63.26 4,600 100 0.4
28/02/2022
63.97
 9,600 63.50 63.97 63.11 2,600 200 0.2
25/02/2022
63.50
 35,000 62.17 63.73 61.93 29,900 100 2.4
24/02/2022
62.17
 13,500 63.73 63.73 61.38 2,500 100 0.2
23/02/2022
63.73
 17,000 62.32 64.28 61.93 8,400 100 0.7
22/02/2022
62.32
 5,100 62.71 62.71 61.15 600 0 0.0
21/02/2022
62.71
 9,000 62.71 63.42 61.93 800 0 0.1
18/02/2022
62.71
 14,700 61.93 63.11 62.17 100 0 0.0
17/02/2022
61.93
 6,500 63.11 63.50 61.38 3,200 0 0.3
16/02/2022
63.11
 3,200 63.50 63.50 62.71 2,500 100 0.2
15/02/2022
63.50
 36,200 61.93 63.89 61.93 13,200 0 1.1
14/02/2022
61.93
 14,600 61.93 61.93 61.46 13,800 7,500 0.5
11/02/2022
61.93
 24,100 61.70 62.48 61.15 21,900 3,500 1.5
10/02/2022
61.70
 21,500 60.91 61.70 60.52 18,900 10,300 0.7
09/02/2022
60.91
 10,700 60.99 60.99 60.52 0 4,600 -0.4
08/02/2022
60.99
 3,900 61.07 61.15 60.36 1,000 1,500 -0.0
07/02/2022
61.07
 27,700 61.07 61.07 60.36 8,300 16,400 -0.6
28/01/2022
61.07
 3,700 61.54 61.54 61.07 0 100 -0.0
27/01/2022
61.54
 300 60.36 61.54 60.36 300 100 0.0
26/01/2022
60.36
 1,900 60.36 61.77 60.36 1,000 200 0
25/01/2022
60.36
 3,000 58.79 60.75 58.72 700 1,300 -0.0
24/01/2022
58.79
 16,700 60.36 60.36 58.09 10,200 5,800 0.3
21/01/2022
60.36
 3,600 59.74 62.56 59.42 2,400 500 0.1
20/01/2022
59.74
 20,100 57.38 59.74 57.62 12,200 16,900 -0.3
19/01/2022
57.38
 2,500 58.40 58.72 57.23 0 900 -0.1
18/01/2022
58.40
 25,700 61.46 61.46 56.29 2,000 4,100 -0.2
17/01/2022
61.46
 1,300 61.54 61.85 60.36 200 200 0.0
14/01/2022
61.54
 29,200 62.40 63.26 58.87 500 27,500 -2.1
13/01/2022
62.40
 3,600 62.48 63.26 61.23 500 2,600 -0.2
12/01/2022
62.48
 9,100 62.48 62.48 60.44 900 4,400 -0.3
11/01/2022
62.48
 11,900 62.71 62.71 61.93 200 5,300 -0.4
10/01/2022
62.71
 1,600 62.48 62.71 61.93 400 500 0
07/01/2022
62.48
 30,700 63.11 63.18 62.48 600 8,200 -0.6
06/01/2022
63.11
 13,900 62.87 63.34 62.32 1,300 300 0.1
05/01/2022
62.87
 8,100 63.34 63.50 62.71 600 2,400 -0.1
04/01/2022
63.34
 20,100 63.50 63.50 63.11 10,000 4,700 0.4
31/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
31/12/2021
63.50
 30,500 64.60 65.30 62.71 11,600 0 0.9
30/12/2021
64.60
 32,700 64.14 64.98 61.99 17,400 0 1.4
29/12/2021
64.14
 14,400 62.68 65.82 61.31 10,800 0 0.9
28/12/2021
62.68
 5,600 62.76 63.52 61.99 700 0 0.1
27/12/2021
62.76
 7,500 62.76 62.76 61.46 500 0 0.0
24/12/2021
62.76
 600 61.99 62.76 62.61 0 0 0
23/12/2021
61.99
 8,000 61.99 62.76 61.31 2,000 0 0.2
22/12/2021
61.99
 15,400 63.52 63.52 61.99 2,300 6,800 -0.4
21/12/2021
63.52
 2,600 63.52 65.67 62.15 2,000 0 0.2
20/12/2021
63.52
 13,600 63.98 64.83 62.15 6,000 4,000 0.2
17/12/2021
63.98
 25,800 62.68 63.98 61.99 100 4,000 -0.3
16/12/2021
62.68
 4,100 64.83 64.83 62.68 0 0 0
15/12/2021
64.83
 900 64.83 64.98 62.84 100 0 0.0
14/12/2021
64.83
 15,900 65.06 66.59 62.76 2,100 100 0.2
13/12/2021
65.06
 3,700 65.06 65.21 63.60 100 0 0.0
10/12/2021
65.06
 3,400 64.67 65.44 63.52 200 0 0.0
09/12/2021
64.67
 2,100 64.29 65.82 64.29 600 0 0.1
08/12/2021
64.29
 13,000 64.29 68.73 63.52 2,200 2,100 0.0
07/12/2021
64.29
 11,700 64.60 64.83 63.52 1,600 1,100 0.0
06/12/2021
64.60
 21,700 65.74 65.74 63.52 11,100 0 0.9
03/12/2021
65.74
 8,600 65.44 66.59 65.67 5,100 0 0.4
02/12/2021
65.44
 7,200 65.51 65.74 65.06 4,100 1,000 0.3
01/12/2021
65.51
 46,100 65.44 65.82 64.90 19,100 14,900 0.4
30/11/2021
65.44
 49,400 64.29 65.82 62.45 36,500 900 3.0
29/11/2021
64.29
 26,400 61.61 65.36 61.61 10,800 0 0.7
26/11/2021
61.61
 7,700 61.61 61.99 61.08 800 0 0.1
25/11/2021
61.61
 11,000 61.53 61.61 61.23 200 100 0.0
24/11/2021
61.53
 9,700 61.46 61.76 60.85 100 200 -0.0
23/11/2021
61.46
 4,800 61.61 61.69 60.39 500 900 -0.0
22/11/2021
61.61
 4,900 61.23 61.92 61.23 300 200 0.0
19/11/2021
61.23
 4,700 61.99 62.38 61.23 0 0 0
18/11/2021
61.99
 5,300 61.23 62.07 60.92 500 100 0.0
17/11/2021
61.23
 23,400 61.99 62.38 60.92 100 100 0.0
16/11/2021
61.99
 23,900 61.92 62.38 61.23 700 1,700 -0.1
15/11/2021
61.92
 17,700 61.92 62.38 61.46 2,100 0 0.2
12/11/2021
61.92
 11,900 62.38 62.38 61.23 0 1,300 -0.1
11/11/2021
62.38
 25,600 62.38 63.52 61.99 500 1,100 -0.0
10/11/2021
62.38
 37,900 62.38 63.45 61.99 0 0 0
09/11/2021
62.38
 11,400 62.38 62.76 61.99 1,000 100 0.1
08/11/2021
62.38
 92,000 62.22 62.76 62.07 10,400 34,200 -1.9
05/11/2021
62.22
 2,400 61.69 62.38 61.99 100 500 -0.0
04/11/2021
61.69
 4,000 61.69 61.99 61.53 600 100 0
03/11/2021
61.69
 7,300 62.76 62.76 61.61 100 1,400 -0.1
02/11/2021
62.76
 4,500 63.07 63.07 61.99 400 0 0.0
01/11/2021
63.07
 9,300 62.22 63.52 62.07 2,900 0 0.2
29/10/2021
62.22
 2,900 62.22 62.22 62.15 1,000 0 0.1
28/10/2021
62.22
 15,300 62.07 62.38 61.61 600 2,700 -0.2
27/10/2021
62.07
 13,600 62.38 62.38 61.38 1,500 6,500 -0.4
26/10/2021
62.38
 1,700 62.07 62.68 61.76 800 0 0.1
25/10/2021
62.07
 9,200 61.99 62.07 61.76 200 900 -0.1
22/10/2021
61.99
 1,200 61.99 62.76 61.99 100 0 0.0
21/10/2021
61.99
 17,900 62.30 62.30 61.84 200 10,000 -0.8
20/10/2021
62.30
 2,400 62.68 62.76 61.31 300 0 0.0
19/10/2021
62.68
 3,500 62.30 63.52 62.68 300 500 -0.0
18/10/2021
62.30
 4,200 62.30 62.45 61.99 200 1,600 -0.1
15/10/2021
62.30
 63,300 62.07 62.38 61.99 11,400 63,000 -4.2
14/10/2021
62.07
 22,600 63.14 63.14 61.46 5,900 21,400 -1.3
13/10/2021
63.14
 8,700 63.14 63.14 62.76 300 4,100 -0.3
12/10/2021
63.14
 1,900 63.52 63.52 62.76 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |