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)
12/07/2021
60.09
 4,014 61.98 61.98 58.68 700 500 0.0
09/07/2021
61.98
 5,800 62.29 62.29 58.99 2,900 0 0.2
08/07/2021
62.29
 900 62.84 62.84 60.09 100 0 0.0
07/07/2021
62.84
 5,000 63.55 63.55 60.48 200 400 -0.0
06/07/2021
63.55
 18,400 64.41 64.41 61.27 700 0 0.1
05/07/2021
64.41
 1,800 65.04 66.69 61.66 200 100 0.0
02/07/2021
65.04
 23,900 62.84 65.20 62.05 800 16,900 -1.3
01/07/2021
62.84
 6,703 63.39 63.39 62.45 100 200 -0.0
30/06/2021
63.39
 7,570 63.39 63.39 62.05 5,300 1,500 0.3
29/06/2021
63.39
 6,900 63.94 63.94 62.84 700 400 0.0
28/06/2021
63.94
 6,200 65.20 65.20 62.84 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
25/06/2021
65.20
 1,800 64.41 65.90 63.78 600 100 0.0
24/06/2021
64.41
 4,800 65.18 65.18 63.72 0 0 0
23/06/2021
65.18
 3,200 65.56 65.56 63.64 100 0 0.0
22/06/2021
65.56
 6,800 65.56 65.71 65.18 300 3,600 -0.3
21/06/2021
65.56
 27,360 67.48 67.48 63.72 500 0 0.0
18/06/2021
67.48
 17,200 63.03 69.01 62.03 3,000 8,110 -0.4
17/06/2021
63.03
 2,100 63.49 63.49 62.26 1,800 500 0.1
16/06/2021
63.49
 4,000 63.57 63.57 61.73 1,100 1,500 -0.0
15/06/2021
63.57
 13,107 61.11 67.17 61.19 2,800 4,500 -0.1
14/06/2021
61.11
 1,537 61.19 61.19 60.58 0 300 -0.0
11/06/2021
61.19
 17,200 61.19 61.19 59.89 7,200 1,600 0.4
10/06/2021
61.19
 18,908 61.11 61.19 59.81 14,000 300 1.1
09/06/2021
61.11
 12,351 60.96 61.19 60.04 5,300 100 0.4
08/06/2021
60.96
 13,042 61.27 61.27 60.58 10,000 1,003 0.7
07/06/2021
61.27
 7,000 62.03 62.03 60.35 5,000 400 0.4
04/06/2021
62.03
 8,911 63.26 63.26 60.96 2,000 2,500 -0.0
03/06/2021
63.26
 10,584 63.64 63.64 60.19 3,100 800 0.2
02/06/2021
63.64
 49,800 60.58 64.33 59.04 30,400 18,100 1.0
01/06/2021
60.58
 4,920 60.96 60.96 59.73 3,800 500 0.3
31/05/2021
60.96
 11,550 61.34 63.64 58.28 7,500 0 0.6
28/05/2021
61.34
 42,115 57.28 62.95 55.98 36,600 16,515 1.5
27/05/2021
57.28
 6,220 57.51 57.51 55.82 900 2,920 -0.1
26/05/2021
57.51
 9,800 55.90 57.51 55.59 2,400 4,600 -0.2
25/05/2021
55.90
 6,600 55.67 55.90 55.44 100 1,800 -0.1
24/05/2021
55.67
 7,300 55.75 55.90 55.67 100 800 -0.1
21/05/2021
55.75
 7,304 56.36 56.67 55.59 200 2,900 -0.2
20/05/2021
56.36
 5,500 56.74 56.74 55.98 3,000 600 0.2
19/05/2021
56.74
 27,250 56.28 56.74 55.98 1,100 0 0.1
18/05/2021
56.28
 3,134 56.74 56.74 56.05 0 0 0
17/05/2021
56.74
 7,000 56.74 56.74 56.44 3,400 0 0.3
14/05/2021
56.74
 4,455 56.82 56.90 56.13 200 100 0.0
13/05/2021
56.82
 4,338 56.97 56.97 55.98 200 2,000 -0.1
12/05/2021
56.97
 5,185 56.74 56.97 56.74 2,500 3,000 -0.0
11/05/2021
56.74
 1,500 56.90 56.90 56.74 0 100 -0.0
10/05/2021
56.90
 15,400 56.90 56.90 56.05 0 2,700 -0.2
07/05/2021
56.90
 3,220 56.90 56.90 56.67 0 0 0
06/05/2021
56.90
 7,810 56.97 57.13 56.74 100 200 -0.0
05/05/2021
56.97
 5,700 57.74 57.74 56.05 100 1,600 -0.1
04/05/2021
57.74
 17,160 56.36 59.04 56.36 100 8,700 -0.6
29/04/2021
56.36
 8,606 56.82 56.82 56.28 0 1,569 -0.1
28/04/2021
56.82
 1,005 56.90 56.90 56.82 600 0 0.0
27/04/2021
56.90
 7,890 56.67 56.90 55.29 200 4,700 -0.3
26/04/2021
56.67
 7,500 57.13 57.13 56.36 600 1,800 -0.1
23/04/2021
57.13
 16,708 57.13 57.13 55.67 100 2,500 -0.2
22/04/2021
57.13
 15,355 59.04 59.04 56.74 200 0 0.0
20/04/2021
59.04
 12,710 59.20 59.73 56.82 1,700 6,600 -0.4
19/04/2021
59.20
 28,816 56.05 60.58 56.13 1,100 12,300 -0.8
16/04/2021
56.05
 5,904 56.67 56.67 55.21 100 3,400 -0.2
15/04/2021
56.67
 10,900 56.67 56.67 56.36 0 3,000 -0.2
14/04/2021
56.67
 11,690 55.98 56.67 55.98 0 7,000 -0.5
13/04/2021
55.98
 11,456 56.36 56.74 55.90 100 4,300 -0.3
12/04/2021
56.36
 14,400 56.51 56.74 55.21 400 6,400 -0.4
09/04/2021
56.51
 8,101 56.44 56.74 56.44 200 4,500 -0.3
08/04/2021
56.44
 15,328 56.36 56.74 56.36 2,600 8,000 -0.4
07/04/2021
56.36
 7,110 57.51 57.51 55.29 0 5,900 -0.4
06/04/2021
57.51
 3,409 56.44 57.51 56.67 0 9 -0.0
05/04/2021
56.44
 0 56.44 56.44 56.44 0 0 0
02/04/2021
56.44
 0 56.44 56.44 56.44 0 0 0
01/04/2021
56.44
 0 56.44 56.44 56.44 0 0 0
31/03/2021
56.44
 0 56.44 56.44 56.44 0 0 0
30/03/2021
56.44
 0 56.44 56.44 56.44 100 100 0
29/03/2021
56.44
 15,600 56.44 56.44 55.90 100 100 0
26/03/2021
56.44
 8,300 56.51 56.59 56.36 0 400 -0.0
25/03/2021
56.51
 2,800 56.36 56.67 56.36 0 400 -0.0
24/03/2021
56.36
 1,900 56.82 57.36 56.36 100 100 0
23/03/2021
56.82
 4,100 57.43 58.05 56.82 100 1,300 -0.1
22/03/2021
57.43
 1,300 57.51 58.35 56.74 100 0 0.0
19/03/2021
57.51
 2,100 57.51 58.51 57.51 100 100 0
18/03/2021
57.51
 6,200 57.59 57.89 57.51 0 0 0
17/03/2021
57.59
 4,400 58.89 59.04 57.59 0 0 0
16/03/2021
58.89
 2,700 58.89 59.04 57.13 200 700 -0.0
15/03/2021
58.89
 12,100 58.89 59.04 58.89 0 0 0
12/03/2021
58.89
 400 59.20 59.20 58.89 0 0 0
11/03/2021
59.20
 13,100 58.97 59.20 58.97 0 0 0
10/03/2021
58.97
 1,700 59.04 59.35 57.51 100 700 -0.0
09/03/2021
59.04
 1,900 59.73 59.73 57.97 100 0 0.0
08/03/2021
59.73
 4,400 58.28 59.73 58.35 1,200 0 0.1
05/03/2021
58.28
 3,200 58.43 58.51 58.28 0 0 0
04/03/2021
58.43
 4,300 59.04 59.43 57.51 300 0 0.0
03/03/2021
59.04
 10,000 58.81 59.35 58.81 200 0 0.0
02/03/2021
58.81
 2,900 59.43 59.50 58.81 0 0 0
01/03/2021
59.43
 14,600 58.28 59.43 58.28 200 1,200 -0.1
26/02/2021
58.28
 6,600 57.97 58.28 57.97 0 0 0
25/02/2021
57.97
 8,400 57.97 58.89 57.97 200 2,000 -0.1
24/02/2021
57.97
 2,600 58.51 58.81 56.05 0 0 0
23/02/2021
58.51
 3,500 57.89 58.66 57.89 800 0 0.1
22/02/2021
57.89
 17,200 57.13 58.28 57.13 0 300 -0.0
19/02/2021
57.13
 7,300 57.13 57.13 56.59 400 0 0.0
18/02/2021
57.13
 6,900 57.28 57.28 56.74 3,300 400 0.2

Chính sách bảo mật | Điều khoản sử dụng |