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)
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
30/08/2021
59.62
 0 59.62 59.62 59.62 0 0 0
27/08/2021
59.62
 21,600 59.09 59.62 57.63 16,000 11,300 0.4
26/08/2021
59.09
 17,550 58.86 59.09 57.55 13,300 8,100 0.4
25/08/2021
58.86
 6,801 58.70 58.86 57.25 800 3,500 -0.2
24/08/2021
58.70
 2,912 59.62 59.62 57.71 500 1,012 -0.0
23/08/2021
59.62
 1,100 59.09 60.16 57.10 300 100 0.0
20/08/2021
59.09
 3,900 58.93 59.47 57.86 1,200 0 0.1
19/08/2021
58.93
 4,300 58.93 59.70 58.17 3,200 200 0.2
18/08/2021
58.93
 5,600 58.17 58.93 58.01 4,800 0 0.4
17/08/2021
58.17
 10,200 59.47 61.08 57.94 3,000 802 0.2
16/08/2021
59.47
 800 59.47 59.47 59.47 0 0 0
13/08/2021
59.47
 3,600 58.93 59.54 58.32 2,300 0 0.2
12/08/2021
58.93
 12,200 58.93 59.54 58.17 1,000 0 0.1
11/08/2021
58.93
 18,000 58.01 58.93 57.55 2,200 0 0.2
10/08/2021
58.01
 6,031 58.01 58.17 57.33 3,200 0 0.2
09/08/2021
58.01
 5,622 57.40 58.01 56.10 2,900 300 0.2
06/08/2021
57.40
 8,200 57.33 57.94 56.41 3,500 100 0.3
05/08/2021
57.33
 47,100 58.09 58.09 56.25 13,500 3,600 0.7
04/08/2021
58.09
 4,500 58.78 59.47 57.63 420 0 0.0
03/08/2021
58.78
 5,823 59.01 59.09 57.78 1,500 1,522 -0.0
02/08/2021
59.01
 1,600 60.69 60.69 59.01 1,500 100 0.1
30/07/2021
60.69
 94,300 61.23 62.76 57.55 50,900 3,900 3.6
29/07/2021
61.23
 300 61.61 61.61 61.23 100 0 0.0
28/07/2021
61.61
 1,000 60.31 61.61 61.23 1,000 0 0.1
27/07/2021
60.31
 219 60.31 60.31 60.23 0 0 0
26/07/2021
60.31
 1,100 60.46 60.46 60.08 200 100 0.0
23/07/2021
60.46
 1,100 60.46 61.61 60.46 200 0 0.0
22/07/2021
60.46
 1,130 59.54 61.15 58.78 600 300 0.0
21/07/2021
59.54
 3,000 60.31 62.76 59.54 2,000 600 0.1
20/07/2021
60.31
 1,001 60.39 60.39 59.62 100 500 -0.0
19/07/2021
60.39
 200 60.46 60.46 57.48 0 0 0
16/07/2021
60.46
 1,225 60.16 60.46 56.48 1,100 100 0.1
15/07/2021
60.16
 1,209 61.08 61.08 58.93 900 0 0.1
14/07/2021
61.08
 300 59.93 61.08 60.08 300 0 0.0
13/07/2021
59.93
 11,100 58.55 63.45 57.40 2,100 9,600 -0.6
12/07/2021
58.55
 4,014 60.39 60.39 57.17 700 500 0.0
09/07/2021
60.39
 5,800 60.69 60.69 57.48 2,900 0 0.2
08/07/2021
60.69
 900 61.23 61.23 58.55 100 0 0.0
07/07/2021
61.23
 5,000 61.92 61.92 58.93 200 400 -0.0
06/07/2021
61.92
 18,400 62.76 62.76 59.70 700 0 0.1
05/07/2021
62.76
 1,800 63.37 64.98 60.08 200 100 0.0
02/07/2021
63.37
 23,900 61.23 63.52 60.46 800 16,900 -1.3
01/07/2021
61.23
 6,703 61.76 61.76 60.85 100 200 -0.0
30/06/2021
61.76
 7,570 61.76 61.76 60.46 5,300 1,500 0.3
29/06/2021
61.76
 6,900 62.30 62.30 61.23 700 400 0.0
28/06/2021
62.30
 6,200 63.52 63.52 61.23 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
25/06/2021
63.52
 1,800 62.76 64.21 62.15 600 100 0.0
24/06/2021
62.76
 4,800 63.51 63.51 62.09 0 0 0
23/06/2021
63.51
 3,200 63.88 63.88 62.01 100 0 0.0
22/06/2021
63.88
 6,800 63.88 64.03 63.51 300 3,600 -0.3
21/06/2021
63.88
 27,360 65.75 65.75 62.09 500 0 0.0
18/06/2021
65.75
 17,200 61.41 67.24 60.44 3,000 8,110 -0.4
17/06/2021
61.41
 2,100 61.86 61.86 60.67 1,800 500 0.1
16/06/2021
61.86
 4,000 61.94 61.94 60.14 1,100 1,500 -0.0
15/06/2021
61.94
 13,107 59.55 65.45 59.62 2,800 4,500 -0.1
14/06/2021
59.55
 1,537 59.62 59.62 59.02 0 300 -0.0
11/06/2021
59.62
 17,200 59.62 59.62 58.35 7,200 1,600 0.4
10/06/2021
59.62
 18,908 59.55 59.62 58.28 14,000 300 1.1
09/06/2021
59.55
 12,351 59.40 59.62 58.50 5,300 100 0.4
08/06/2021
59.40
 13,042 59.70 59.70 59.02 10,000 1,003 0.7
07/06/2021
59.70
 7,000 60.44 60.44 58.80 5,000 400 0.4
04/06/2021
60.44
 8,911 61.64 61.64 59.40 2,000 2,500 -0.0
03/06/2021
61.64
 10,584 62.01 62.01 58.65 3,100 800 0.2
02/06/2021
62.01
 49,800 59.02 62.68 57.53 30,400 18,100 1.0
01/06/2021
59.02
 4,920 59.40 59.40 58.20 3,800 500 0.3
31/05/2021
59.40
 11,550 59.77 62.01 56.78 7,500 0 0.6
28/05/2021
59.77
 42,115 55.81 61.34 54.54 36,600 16,515 1.5
27/05/2021
55.81
 6,220 56.03 56.03 54.39 900 2,920 -0.1
26/05/2021
56.03
 9,800 54.47 56.03 54.17 2,400 4,600 -0.2
25/05/2021
54.47
 6,600 54.24 54.47 54.02 100 1,800 -0.1
24/05/2021
54.24
 7,300 54.32 54.47 54.24 100 800 -0.1
21/05/2021
54.32
 7,304 54.91 55.21 54.17 200 2,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |