CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

75.50
0.20
(0.27%)
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
(2025-12-29) 		0.08 0.11% 45,300 1,200 0.1
74.93
76.50
75.30
2 tháng
(2025-11-28) 		-0.21 -0.28% 150,100 24,200 1.9
74.93
77.07
75.30
3 tháng
(2025-10-29) 		-2.65 -3.40% 215,300 62,600 4.9
74.93
77.95
75.30
6 tháng
(2025-07-31) 		-4.50 -5.64% 355,100 90,000 7.2
74.93
80.87
75.30
12 tháng
(2025-02-03) 		-1.74 -2.26% 800,400 131,519 10.2
73.24
85.51
75.30
24 tháng
(2024-02-07) 		9.31 14.10% 1,895,300 453,453 35.5
65.99
85.51
75.30
36 tháng
(2023-02-13) 		14.93 24.72% 3,851,000 126,437 13.5
57.47
85.51
75.30
60 tháng
(2021-02-22) 		18.89 33.49% 9,160,659 393,325 35.6
54.24
85.51
75.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2021
63.52
 18,700 64.21 64.21 62.76 1,200 14,700 -0.5
08/10/2021
64.21
 1,300 64.21 64.21 62.84 900 300 0.1
07/10/2021
64.21
 13,000 64.52 64.52 63.14 2,200 11,000 -0.7
06/10/2021
64.52
 8,600 64.14 64.52 62.91 3,100 5,000 -0.2
05/10/2021
64.14
 10,700 63.52 64.29 62.76 2,100 5,300 -0.3
04/10/2021
63.52
 58,700 61.99 64.29 61.84 18,800 19,900 -0.1
01/10/2021
61.99
 1,600 63.52 63.52 61.23 69,708 68,708 0.1
30/09/2021
63.52
 10,800 62.76 63.52 62.68 6,800 0 0.6
29/09/2021
62.76
 9,000 61.99 62.76 61.23 1,600 0 0.1
28/09/2021
61.99
 4,400 61.31 62.38 59.77 2,700 0 0.2
27/09/2021
61.31
 9,200 61.38 61.46 61.31 0 0 0
24/09/2021
61.38
 4,900 61.15 61.61 61.08 100 1,600 -0.1
23/09/2021
61.15
 10,800 61.15 61.15 59.77 0 4,600 -0.4
22/09/2021
61.15
 5,800 60.46 61.15 60.23 0 0 0
21/09/2021
60.46
 4,400 60.46 60.85 60.46 100 0 0.0
20/09/2021
60.46
 2,900 61.23 61.23 59.93 100 100 0.0
17/09/2021
61.23
 2,500 61.92 61.92 60.85 0 0 0
16/09/2021
61.92
 1,200 62.45 62.45 61.31 100 100 -0
15/09/2021
62.45
 11,100 61.31 62.68 60.46 1,500 0 0.1
14/09/2021
61.31
 3,500 61.31 61.46 59.93 200 100 0.0
13/09/2021
61.31
 8,700 61.38 61.61 60.00 100 100 0.0
10/09/2021
61.38
 2,000 60.46 61.38 59.01 1,000 100 0.1
09/09/2021
60.46
 3,800 61.15 61.38 59.70 1,300 1,300 0.0
08/09/2021
61.15
 26,700 60.85 61.46 58.40 6,600 1,200 0.4
07/09/2021
60.85
 5,100 60.08 61.00 60.08 400 0 0.0
06/09/2021
60.08
 8,200 59.62 60.08 59.62 0 0 0
01/09/2021
59.62
 0 59.62 59.62 59.62 0 0 0
31/08/2021
59.62
 0 59.62 59.62 59.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |