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% 45,600 1,200 0.1
74.93
76.50
75.50
2 tháng
(2025-12-01) 		-1.09 -1.43% 144,900 24,200 1.9
74.93
77.07
75.50
3 tháng
(2025-10-30) 		-1.67 -2.17% 207,100 54,200 4.2
74.93
77.07
75.50
6 tháng
(2025-08-01) 		-4.50 -5.64% 355,200 90,000 7.2
74.93
80.87
75.50
12 tháng
(2025-02-03) 		-1.74 -2.26% 800,700 131,519 10.2
73.24
85.51
75.50
24 tháng
(2024-02-15) 		8.76 13.17% 1,884,000 453,953 35.6
66.54
85.51
75.50
36 tháng
(2023-02-13) 		14.93 24.72% 3,851,300 126,437 13.5
57.47
85.51
75.50
60 tháng
(2021-02-23) 		18.29 32.09% 9,143,759 393,625 35.7
54.24
85.51
75.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2021
54.91
 5,500 55.29 55.29 54.54 3,000 600 0.2
19/05/2021
55.29
 27,250 54.84 55.29 54.54 1,100 0 0.1
18/05/2021
54.84
 3,134 55.29 55.29 54.62 0 0 0
17/05/2021
55.29
 7,000 55.29 55.29 54.99 3,400 0 0.3
14/05/2021
55.29
 4,455 55.36 55.44 54.69 200 100 0.0
13/05/2021
55.36
 4,338 55.51 55.51 54.54 200 2,000 -0.1
12/05/2021
55.51
 5,185 55.29 55.51 55.29 2,500 3,000 -0.0
11/05/2021
55.29
 1,500 55.44 55.44 55.29 0 100 -0.0
10/05/2021
55.44
 15,400 55.44 55.44 54.62 0 2,700 -0.2
07/05/2021
55.44
 3,220 55.44 55.44 55.21 0 0 0
06/05/2021
55.44
 7,810 55.51 55.66 55.29 100 200 -0.0
05/05/2021
55.51
 5,700 56.26 56.26 54.62 100 1,600 -0.1
04/05/2021
56.26
 17,160 54.91 57.53 54.91 100 8,700 -0.6
29/04/2021
54.91
 8,606 55.36 55.36 54.84 0 1,569 -0.1
28/04/2021
55.36
 1,005 55.44 55.44 55.36 600 0 0.0
27/04/2021
55.44
 7,890 55.21 55.44 53.87 200 4,700 -0.3
26/04/2021
55.21
 7,500 55.66 55.66 54.91 600 1,800 -0.1
23/04/2021
55.66
 16,708 55.66 55.66 54.24 100 2,500 -0.2
22/04/2021
55.66
 15,355 57.53 57.53 55.29 200 0 0.0
20/04/2021
57.53
 12,710 57.68 58.20 55.36 1,700 6,600 -0.4
19/04/2021
57.68
 28,816 54.62 59.02 54.69 1,100 12,300 -0.8
16/04/2021
54.62
 5,904 55.21 55.21 53.79 100 3,400 -0.2
15/04/2021
55.21
 10,900 55.21 55.21 54.91 0 3,000 -0.2
14/04/2021
55.21
 11,690 54.54 55.21 54.54 0 7,000 -0.5
13/04/2021
54.54
 11,456 54.91 55.29 54.47 100 4,300 -0.3
12/04/2021
54.91
 14,400 55.06 55.29 53.79 400 6,400 -0.4
09/04/2021
55.06
 8,101 54.99 55.29 54.99 200 4,500 -0.3
08/04/2021
54.99
 15,328 54.91 55.29 54.91 2,600 8,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |