CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77
0.50
(0.65%)
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
(2026-04-06) 		1.90 2.55% 22,400 9,786 0.0
73.40
77
76.50
2 tháng
(2026-03-05) 		4.60 6.40% 42,500 686 -0.7
71
77
76.50
3 tháng
(2026-02-03) 		0.80 1.06% 70,900 -10,514 -1.5
71
77.50
76.50
6 tháng
(2025-11-05) 		-0.47 -0.62% 278,300 42,386 2.7
71
77.50
76.50
12 tháng
(2025-05-09) 		-2.83 -3.56% 527,500 73,186 5.1
71
81.70
76.50
24 tháng
(2024-05-14) 		8.88 13.13% 1,662,500 365,439 28.2
67.26
85.51
76.50
36 tháng
(2023-05-22) 		16.55 27.61% 3,348,800 317,639 25.9
57.47
85.51
76.50
60 tháng
(2021-05-31) 		17.10 28.79% 8,706,580 449,924 39.1
54.74
85.51
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
70.63
 16,500 72.91 72.91 67.81 5,600 1,300 0.4
22/04/2022
72.91
 10,400 74.47 74.47 71.34 6,100 0 0.6
21/04/2022
74.47
 10,400 75.57 75.57 71.34 6,200 200 0.6
20/04/2022
75.57
 4,800 75.88 76.04 74.47 700 100 0.1
19/04/2022
75.88
 6,800 76.51 76.83 75.02 300 0 0.0
18/04/2022
76.51
 42,300 75.73 76.51 74.94 5,900 500 0.5
15/04/2022
75.73
 3,100 75.73 75.88 74.79 300 0 0
14/04/2022
75.73
 5,600 76.36 77.61 75.73 200 0 0.0
13/04/2022
76.36
 3,400 76.20 76.83 75.41 0 0 0
12/04/2022
76.20
 29,000 76.20 77.61 75.41 100 0 0.0
08/04/2022
76.20
 15,500 75.57 76.36 75.26 700 1,000 -0.0
07/04/2022
75.57
 3,100 75.57 76.43 74.55 0 0 0
06/04/2022
75.57
 36,400 72.75 76.67 72.12 1,000 600 0.0
05/04/2022
72.75
 11,100 72.04 72.75 71.18 900 0 0.1
04/04/2022
72.04
 1,500 71.73 72.04 71.10 0 100 -0.0
01/04/2022
71.73
 3,100 72.75 72.75 71.73 400 0 0.0
31/03/2022
72.75
 2,200 72.59 72.91 71.02 2,100 100 0.2
30/03/2022
72.59
 5,600 72.28 72.67 71.02 1,100 0 0.1
29/03/2022
72.28
 3,900 72.20 73.14 71.73 2,100 0 0.2
28/03/2022
72.20
 8,700 71.89 73.30 71.18 1,300 0 0.1
25/03/2022
71.89
 9,300 71.34 72.04 70.55 3,100 200 0.3
24/03/2022
71.34
 23,100 71.81 71.81 69.77 1,300 300 0.1
23/03/2022
71.81
 13,200 72.04 72.36 69.93 500 4,300 -0.3
22/03/2022
72.04
 5,400 70.71 72.44 70.55 300 4,500 -0.4
21/03/2022
70.71
 8,500 72.75 72.91 70.71 200 3,500 -0.3
18/03/2022
72.75
 2,800 73.45 73.45 71.34 2,400 200 0.2
17/03/2022
73.45
 59,300 71.73 74.47 68.20 52,300 19,500 3.1
16/03/2022
71.73
 20,500 70.55 71.89 70.55 12,700 9,800 0.3
15/03/2022
70.55
 7,100 71.10 72.04 69.77 1,400 3,100 -0.2
14/03/2022
71.10
 20,900 70.55 73.14 67.65 3,000 12,900 -0.9
11/03/2022
70.55
 9,400 72.51 73.53 70.55 900 2,800 -0.2
10/03/2022
72.51
 86,700 71.26 72.51 70.63 46,800 45,100 0.2
09/03/2022
71.26
 13,700 73.69 73.69 70.63 600 3,800 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |