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)
17/02/2021
57.28
 6,900 57.13 57.36 54.67 300 0 0.0
09/02/2021
57.13
 2,100 56.36 57.13 56.36 100 100 0.0
08/02/2021
56.36
 9,900 55.75 57.05 55.75 0 0 0
05/02/2021
55.75
 10,400 56.05 57.28 55.75 1,200 0 0.1
04/02/2021
56.05
 7,900 56.13 56.13 55.21 100 0 0.0
03/02/2021
56.13
 4,800 55.13 56.36 54.83 200 800 -0.0
02/02/2021
55.13
 10,900 54.44 55.13 52.99 1,000 0 0.1
01/02/2021
54.44
 29,900 58.20 58.20 54.21 1,600 2,700 -0.1
29/01/2021
58.20
 6,100 54.98 58.28 51.38 200 0 0.0
28/01/2021
54.98
 36,200 59.04 59.04 54.98 1,100 600 0.0
27/01/2021
59.04
 3,300 59.81 59.81 58.66 0 0 0
26/01/2021
59.81
 7,400 60.58 61.34 59.81 100 0 0.0
25/01/2021
60.58
 4,500 60.73 60.73 58.28 300 0 0.0
22/01/2021
60.73
 10,200 60.58 61.34 60.58 100 0 0.0
21/01/2021
60.58
 23,300 61.34 61.34 59.96 1,500 0 0.1
20/01/2021
61.34
 13,000 59.04 62.03 57.51 1,500 500 0.1
19/01/2021
59.04
 17,300 61.96 62.42 58.28 2,500 1,000 0.1
18/01/2021
61.96
 14,900 63.64 63.64 61.96 4,600 0 0.4
15/01/2021
63.64
 27,400 61.80 65.18 61.42 2,100 200 0.2
14/01/2021
61.80
 11,100 62.34 62.42 61.80 1,500 0 0.1
13/01/2021
62.34
 21,600 62.26 62.88 62.26 100 700 -0.0
12/01/2021
62.26
 4,900 63.26 63.26 62.26 500 0 0.0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 25%
11/01/2021
63.26
 23,800 63.72 64.95 63.26 1,000 300 0.1
08/01/2021
63.72
 10,300 63.50 64.39 63.50 100 400 -0.0
07/01/2021
63.50
 37,000 61.04 63.72 61.19 0 2,300 -0.2
06/01/2021
61.04
 32,000 60.67 61.64 60.67 1,500 1,400 0.0
05/01/2021
60.67
 18,400 61.19 61.19 60.67 5,200 0 0.4
04/01/2021
61.19
 15,400 59.85 63.20 60.30 300 2,600 -0.2
31/12/2020
59.85
 16,960 59.70 59.92 58.96 7,400 1,350 0.5
30/12/2020
59.70
 32,790 59.92 59.92 59.25 10,790 900 0.7
29/12/2020
59.92
 18,690 60.22 60.30 59.55 7,820 440 0.6
28/12/2020
60.22
 13,760 59.92 61.41 60.00 0 750 -0.1
25/12/2020
59.92
 29,250 59.55 60.97 58.81 950 620 0.0
24/12/2020
59.55
 17,130 60.67 61.34 59.55 9,420 1,040 0.7
23/12/2020
60.67
 9,390 60.07 61.79 60.37 300 430 -0.0
22/12/2020
60.07
 9,430 60.30 61.26 59.92 5,550 440 0.4
21/12/2020
60.30
 9,130 60.30 62.38 59.63 2,490 460 0.2
18/12/2020
60.30
 17,750 58.81 60.30 58.44 1,100 440 0.1
17/12/2020
58.81
 23,380 59.55 59.55 58.44 15,030 400 1.2
16/12/2020
59.55
 14,440 59.18 60.00 59.18 1,760 1,000 0.1
15/12/2020
59.18
 4,480 59.63 60.15 58.88 870 360 0.0
14/12/2020
59.63
 16,820 59.18 59.70 58.81 10,200 1,650 0.7
11/12/2020
59.18
 8,120 58.51 59.18 58.44 4,130 660 0.3
10/12/2020
58.51
 12,770 58.81 59.40 58.51 6,010 730 0.4
09/12/2020
58.81
 16,900 58.81 59.55 58.36 720 1,120 -0.0
08/12/2020
58.81
 15,670 58.73 59.18 57.69 1,350 290 0.1
07/12/2020
58.73
 40,390 56.50 59.48 56.57 23,470 660 1.8
04/12/2020
56.50
 7,630 57.17 57.24 56.43 10 50 -0.0
03/12/2020
57.17
 3,190 56.57 57.62 56.20 420 1,700 -0.1
02/12/2020
56.57
 26,980 55.23 57.24 55.23 1,310 100 0.1
01/12/2020
55.23
 15,930 55.38 55.38 54.64 4,820 1,000 0.3
30/11/2020
55.38
 11,680 55.01 55.38 54.49 3,560 410 0.2
27/11/2020
55.01
 11,400 55.23 55.23 54.34 390 0 0.0
26/11/2020
55.23
 35,140 55.76 55.83 52.48 19,420 0 1.4
25/11/2020
55.76
 25,160 55.46 55.98 55.09 13,640 2,190 0.9
24/11/2020
55.46
 9,510 55.16 56.50 55.09 5,480 770 0.3
23/11/2020
55.16
 26,380 54.94 56.05 55.09 780 180 0.0
20/11/2020
54.94
 9,430 54.86 54.94 54.42 10 300 -0.0
19/11/2020
54.86
 14,590 54.64 55.09 54.34 190 1,890 -0.1
18/11/2020
54.64
 59,250 52.18 54.71 52.70 2,040 50 0.1
17/11/2020
52.18
 5,870 51.96 52.70 51.96 720 0 0.1
16/11/2020
51.96
 17,260 52.11 52.85 51.88 20 280 -0.0
13/11/2020
52.11
 13,100 52.33 52.78 51.81 20 210 -0.0
12/11/2020
52.33
 910 52.18 52.63 51.96 100 20 0.0
11/11/2020
52.18
 7,350 53.15 53.15 52.18 830 0 0.1
10/11/2020
53.15
 37,710 51.59 53.22 51.36 440 6,900 -0.5
09/11/2020
51.59
 15,640 51.59 52.11 50.84 5,330 300 0.4
06/11/2020
51.59
 2,180 51.74 51.74 51.36 0 90 -0.0
05/11/2020
51.74
 4,490 52.11 52.18 51.36 210 0 0.0
04/11/2020
52.11
 5,480 51.36 52.11 51.44 1,140 0 0.1
03/11/2020
51.36
 6,480 51.66 51.74 50.77 500 60 0.0
02/11/2020
51.66
 1,980 52.11 52.26 51.66 10 300 -0.0
30/10/2020
52.11
 3,090 51.29 52.78 51.66 2,890 330 0.2
29/10/2020
51.29
 4,300 51.29 51.29 50.02 340 800 -0.0
28/10/2020
51.29
 20,930 52.11 52.11 49.87 1,600 910 0.0
27/10/2020
52.11
 20,550 52.85 53.22 51.96 9,050 280 0.6
26/10/2020
52.85
 6,680 53.15 53.60 52.85 3,810 0 0.3
23/10/2020
53.15
 16,550 53.15 53.30 52.85 160 0 0.0
22/10/2020
53.15
 22,050 52.85 53.60 52.70 0 430 -0.0
21/10/2020
52.85
 11,590 53.52 53.97 52.85 60 210 -0.0
20/10/2020
53.52
 21,210 52.55 53.75 52.85 350 0 0.0
19/10/2020
52.55
 33,500 52.41 54.71 52.55 5,030 660 0.3
16/10/2020
52.41
 20,270 52.78 52.78 52.41 13,610 0 1.0
15/10/2020
52.78
 12,610 52.11 52.93 52.26 1,010 10 0.1
14/10/2020
52.11
 31,160 52.55 52.85 52.11 13,580 0 1.0
13/10/2020
52.55
 12,610 52.63 52.85 52.33 6,070 540 0.4
12/10/2020
52.63
 32,310 53.15 53.60 52.63 27,810 0 2.0
09/10/2020
53.15
 23,240 52.48 53.52 52.55 6,030 0 0.4
08/10/2020
52.48
 25,120 52.78 52.78 52.48 14,890 0 1.1
07/10/2020
52.78
 15,490 52.85 52.93 52.63 4,210 0 0.3
06/10/2020
52.85
 23,890 52.41 52.85 52.41 9,690 0 0.7
05/10/2020
52.41
 29,460 52.33 52.93 52.26 4,750 30 0.3
02/10/2020
52.33
 47,160 53.08 53.22 52.26 17,310 0 1.2
01/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
01/10/2020
53.08
 51,960 53.22 53.97 53.08 7,710 0 0.6
30/09/2020
53.22
 19,230 53.59 53.59 53.08 4,800 0 0.3
29/09/2020
53.59
 24,410 53.22 53.88 53.08 8,360 0 0.6
28/09/2020
53.22
 23,370 53.08 54.25 53.01 4,310 200 0.3
25/09/2020
53.08
 60,870 52.86 53.22 52.42 15,220 0 1.1
24/09/2020
52.86
 26,420 53.37 53.37 52.86 13,110 0 1.0
23/09/2020
53.37
 25,940 53.44 53.59 53.22 4,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |