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)
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
07/04/2021
54.91
 7,110 56.03 56.03 53.87 0 5,900 -0.4
06/04/2021
56.03
 3,409 54.99 56.03 55.21 0 9 -0.0
05/04/2021
54.99
 0 54.99 54.99 54.99 0 0 0
02/04/2021
54.99
 0 54.99 54.99 54.99 0 0 0
01/04/2021
54.99
 0 54.99 54.99 54.99 0 0 0
31/03/2021
54.99
 0 54.99 54.99 54.99 0 0 0
30/03/2021
54.99
 0 54.99 54.99 54.99 100 100 0
29/03/2021
54.99
 15,600 54.99 54.99 54.47 100 100 0
26/03/2021
54.99
 8,300 55.06 55.14 54.91 0 400 -0.0
25/03/2021
55.06
 2,800 54.91 55.21 54.91 0 400 -0.0
24/03/2021
54.91
 1,900 55.36 55.89 54.91 100 100 0
23/03/2021
55.36
 4,100 55.96 56.56 55.36 100 1,300 -0.1
22/03/2021
55.96
 1,300 56.03 56.86 55.29 100 0 0.0
19/03/2021
56.03
 2,100 56.03 57.01 56.03 100 100 0
18/03/2021
56.03
 6,200 56.11 56.41 56.03 0 0 0
17/03/2021
56.11
 4,400 57.38 57.53 56.11 0 0 0
16/03/2021
57.38
 2,700 57.38 57.53 55.66 200 700 -0.0
15/03/2021
57.38
 12,100 57.38 57.53 57.38 0 0 0
12/03/2021
57.38
 400 57.68 57.68 57.38 0 0 0
11/03/2021
57.68
 13,100 57.45 57.68 57.45 0 0 0
10/03/2021
57.45
 1,700 57.53 57.83 56.03 100 700 -0.0
09/03/2021
57.53
 1,900 58.20 58.20 56.48 100 0 0.0
08/03/2021
58.20
 4,400 56.78 58.20 56.86 1,200 0 0.1
05/03/2021
56.78
 3,200 56.93 57.01 56.78 0 0 0
04/03/2021
56.93
 4,300 57.53 57.90 56.03 300 0 0.0
03/03/2021
57.53
 10,000 57.31 57.83 57.31 200 0 0.0
02/03/2021
57.31
 2,900 57.90 57.98 57.31 0 0 0
01/03/2021
57.90
 14,600 56.78 57.90 56.78 200 1,200 -0.1
26/02/2021
56.78
 6,600 56.48 56.78 56.48 0 0 0
25/02/2021
56.48
 8,400 56.48 57.38 56.48 200 2,000 -0.1
24/02/2021
56.48
 2,600 57.01 57.31 54.62 0 0 0
23/02/2021
57.01
 3,500 56.41 57.16 56.41 800 0 0.1
22/02/2021
56.41
 17,200 55.66 56.78 55.66 0 300 -0.0
19/02/2021
55.66
 7,300 55.66 55.66 55.14 400 0 0.0
18/02/2021
55.66
 6,900 55.81 55.81 55.29 3,300 400 0.2
17/02/2021
55.81
 6,900 55.66 55.89 53.27 300 0 0.0
09/02/2021
55.66
 2,100 54.91 55.66 54.91 100 100 0.0
08/02/2021
54.91
 9,900 54.32 55.59 54.32 0 0 0
05/02/2021
54.32
 10,400 54.62 55.81 54.32 1,200 0 0.1
04/02/2021
54.62
 7,900 54.69 54.69 53.79 100 0 0.0
03/02/2021
54.69
 4,800 53.72 54.91 53.42 200 800 -0.0
02/02/2021
53.72
 10,900 53.05 53.72 51.63 1,000 0 0.1
01/02/2021
53.05
 29,900 56.71 56.71 52.82 1,600 2,700 -0.1
29/01/2021
56.71
 6,100 53.57 56.78 50.06 200 0 0.0
28/01/2021
53.57
 36,200 57.53 57.53 53.57 1,100 600 0.0
27/01/2021
57.53
 3,300 58.28 58.28 57.16 0 0 0
26/01/2021
58.28
 7,400 59.02 59.77 58.28 100 0 0.0
25/01/2021
59.02
 4,500 59.17 59.17 56.78 300 0 0.0
22/01/2021
59.17
 10,200 59.02 59.77 59.02 100 0 0.0
21/01/2021
59.02
 23,300 59.77 59.77 58.43 1,500 0 0.1
20/01/2021
59.77
 13,000 57.53 60.44 56.03 1,500 500 0.1
19/01/2021
57.53
 17,300 60.37 60.82 56.78 2,500 1,000 0.1
18/01/2021
60.37
 14,900 62.01 62.01 60.37 4,600 0 0.4
15/01/2021
62.01
 27,400 60.22 63.51 59.85 2,100 200 0.2
14/01/2021
60.22
 11,100 60.74 60.82 60.22 1,500 0 0.1
13/01/2021
60.74
 21,600 60.67 61.26 60.67 100 700 -0.0
12/01/2021
60.67
 4,900 61.64 61.64 60.67 500 0 0.0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 25%
11/01/2021
61.64
 23,800 62.09 63.28 61.64 1,000 300 0.1
08/01/2021
62.09
 10,300 61.87 62.74 61.87 100 400 -0.0
07/01/2021
61.87
 37,000 59.48 62.09 59.62 0 2,300 -0.2
06/01/2021
59.48
 32,000 59.11 60.06 59.11 1,500 1,400 0.0
05/01/2021
59.11
 18,400 59.62 59.62 59.11 5,200 0 0.4
04/01/2021
59.62
 15,400 58.32 61.58 58.75 300 2,600 -0.2
31/12/2020
58.32
 16,960 58.17 58.39 57.45 7,400 1,350 0.5
30/12/2020
58.17
 32,790 58.39 58.39 57.74 10,790 900 0.7
29/12/2020
58.39
 18,690 58.68 58.75 58.03 7,820 440 0.6
28/12/2020
58.68
 13,760 58.39 59.84 58.46 0 750 -0.1
25/12/2020
58.39
 29,250 58.03 59.40 57.30 950 620 0.0
24/12/2020
58.03
 17,130 59.11 59.77 58.03 9,420 1,040 0.7
23/12/2020
59.11
 9,390 58.53 60.20 58.82 300 430 -0.0
22/12/2020
58.53
 9,430 58.75 59.69 58.39 5,550 440 0.4
21/12/2020
58.75
 9,130 58.75 60.78 58.10 2,490 460 0.2

Chính sách bảo mật | Điều khoản sử dụng |