CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77
0.50
(0.65%)
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
(2026-04-06) 		1.90 2.55% 22,400 9,786 0.0
73.40
77
76.50
2 tháng
(2026-03-05) 		4.60 6.40% 42,500 686 -0.7
71
77
76.50
3 tháng
(2026-02-03) 		0.80 1.06% 70,900 -10,514 -1.5
71
77.50
76.50
6 tháng
(2025-11-05) 		-0.47 -0.62% 278,300 42,386 2.7
71
77.50
76.50
12 tháng
(2025-05-09) 		-2.83 -3.56% 527,500 73,186 5.1
71
81.70
76.50
24 tháng
(2024-05-14) 		8.88 13.13% 1,662,500 365,439 28.2
67.26
85.51
76.50
36 tháng
(2023-05-22) 		16.55 27.61% 3,348,800 317,639 25.9
57.47
85.51
76.50
60 tháng
(2021-05-31) 		17.10 28.79% 8,706,580 449,924 39.1
54.74
85.51
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |