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)
11/11/2020
50.84
 7,350 51.79 51.79 50.84 830 0 0.1
10/11/2020
51.79
 37,710 50.26 51.86 50.05 440 6,900 -0.5
09/11/2020
50.26
 15,640 50.26 50.77 49.54 5,330 300 0.4
06/11/2020
50.26
 2,180 50.41 50.41 50.05 0 90 -0.0
05/11/2020
50.41
 4,490 50.77 50.84 50.05 210 0 0.0
04/11/2020
50.77
 5,480 50.05 50.77 50.12 1,140 0 0.1
03/11/2020
50.05
 6,480 50.34 50.41 49.47 500 60 0.0
02/11/2020
50.34
 1,980 50.77 50.92 50.34 10 300 -0.0
30/10/2020
50.77
 3,090 49.97 51.42 50.34 2,890 330 0.2
29/10/2020
49.97
 4,300 49.97 49.97 48.74 340 800 -0.0
28/10/2020
49.97
 20,930 50.77 50.77 48.60 1,600 910 0.0
27/10/2020
50.77
 20,550 51.50 51.86 50.63 9,050 280 0.6
26/10/2020
51.50
 6,680 51.79 52.22 51.50 3,810 0 0.3
23/10/2020
51.79
 16,550 51.79 51.93 51.50 160 0 0.0
22/10/2020
51.79
 22,050 51.50 52.22 51.35 0 430 -0.0
21/10/2020
51.50
 11,590 52.15 52.59 51.50 60 210 -0.0
20/10/2020
52.15
 21,210 51.21 52.37 51.50 350 0 0.0
19/10/2020
51.21
 33,500 51.06 53.31 51.21 5,030 660 0.3
16/10/2020
51.06
 20,270 51.42 51.42 51.06 13,610 0 1.0
15/10/2020
51.42
 12,610 50.77 51.57 50.92 1,010 10 0.1
14/10/2020
50.77
 31,160 51.21 51.50 50.77 13,580 0 1.0
13/10/2020
51.21
 12,610 51.28 51.50 50.99 6,070 540 0.4
12/10/2020
51.28
 32,310 51.79 52.22 51.28 27,810 0 2.0
09/10/2020
51.79
 23,240 51.13 52.15 51.21 6,030 0 0.4
08/10/2020
51.13
 25,120 51.42 51.42 51.13 14,890 0 1.1
07/10/2020
51.42
 15,490 51.50 51.57 51.28 4,210 0 0.3
06/10/2020
51.50
 23,890 51.06 51.50 51.06 9,690 0 0.7
05/10/2020
51.06
 29,460 50.99 51.57 50.92 4,750 30 0.3
02/10/2020
50.99
 47,160 51.72 51.86 50.92 17,310 0 1.2
01/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
01/10/2020
51.72
 51,960 51.86 52.59 51.72 7,710 0 0.6
30/09/2020
51.86
 19,230 52.22 52.22 51.72 4,800 0 0.3
29/09/2020
52.22
 24,410 51.86 52.50 51.72 8,360 0 0.6
28/09/2020
51.86
 23,370 51.72 52.85 51.65 4,310 200 0.3
25/09/2020
51.72
 60,870 51.50 51.86 51.08 15,220 0 1.1
24/09/2020
51.50
 26,420 52.00 52.00 51.50 13,110 0 1.0
23/09/2020
52.00
 25,940 52.07 52.22 51.86 4,000 0 0.3
22/09/2020
52.07
 39,660 51.86 52.43 51.79 3,520 20 0.3
21/09/2020
51.86
 21,130 52.43 52.85 51.86 5,610 0 0.4
18/09/2020
52.43
 35,050 51.86 52.57 51.50 9,630 0 0.7
17/09/2020
51.86
 49,090 52.14 52.22 51.43 18,520 100 1.3
16/09/2020
52.14
 32,410 52.29 52.57 51.79 12,930 0 0.9
15/09/2020
52.29
 37,200 52.85 53.49 52.29 8,950 0 0.7
14/09/2020
52.85
 53,210 51.93 52.85 51.50 8,900 0 0.6
11/09/2020
51.93
 40,200 51.93 52.50 51.43 15,710 0 1.1
10/09/2020
51.93
 51,830 51.15 52.85 51.22 1,740 0 0.1
09/09/2020
51.15
 127,290 49.16 51.15 49.02 3,590 25,000 -1.5
08/09/2020
49.16
 54,990 48.88 49.52 48.66 6,140 31,140 -1.7
07/09/2020
48.88
 36,910 48.31 49.66 48.88 660 0 0.0
04/09/2020
48.31
 79,400 48.88 48.88 48.17 380 45,700 -3.1
03/09/2020
48.88
 139,890 49.73 51.15 48.31 10 45,850 -3.1
01/09/2020
49.73
 64,440 50.79 51.43 49.66 2,230 30,450 -2.0
31/08/2020
50.79
 162,630 49.23 51.86 49.23 3,520 136,220 -9.3
28/08/2020
49.23
 274,520 48.52 50.44 48.52 44,040 260,022 -14.9
27/08/2020
48.52
 72,570 48.24 49.02 48.31 15,510 60,000 -3.0
26/08/2020
48.24
 25,490 48.31 48.66 48.24 3,650 7,140 -0.2
25/08/2020
48.31
 57,540 48.31 49.02 48.17 4,080 29,050 -1.7
24/08/2020
48.31
 51,620 47.24 50.08 47.38 40 38,890 -2.6
21/08/2020
47.24
 40,530 47.24 47.60 46.96 2,010 38,900 -2.5
20/08/2020
47.24
 244,320 47.17 48.31 47.17 50 238,000 -15.9
19/08/2020
47.17
 54,500 45.47 48.59 45.25 880 45,740 -3.0
18/08/2020
45.47
 2,770 45.47 45.47 44.76 190 20 0.0
17/08/2020
45.47
 5,260 45.40 45.54 44.76 170 3,310 -0.2
14/08/2020
45.40
 1,010 44.76 45.54 44.76 90 0 0.0
13/08/2020
44.76
 2,610 44.68 45.75 44.61 930 1,990 -0.1
12/08/2020
44.68
 2,530 44.40 44.76 44.40 10 910 -0.1
11/08/2020
44.40
 4,400 44.76 44.76 44.12 10 1,980 -0.1
10/08/2020
44.76
 1,510 44.76 44.76 43.55 290 20 0.0
07/08/2020
44.76
 3,670 44.76 44.90 43.62 220 0 0.0
06/08/2020
44.76
 1,760 44.83 44.83 42.27 160 1,500 -0.1
05/08/2020
44.83
 160 44.76 44.90 43.76 10 0 0.0
04/08/2020
44.76
 720 44.76 45.04 44.76 0 0 0
03/08/2020
44.76
 220 45.11 45.11 44.76 80 0 0.0
31/07/2020
45.11
 2,240 45.47 45.47 44.76 2,190 500 0.1
30/07/2020
45.47
 3,880 43.33 46.18 43.26 2,620 0 0.2
29/07/2020
43.33
 1,130 43.97 43.97 41.91 250 0 0.0
28/07/2020
43.97
 3,050 42.27 44.05 42.27 70 0 0.0
27/07/2020
42.27
 5,670 44.68 44.68 41.91 330 210 0.0
24/07/2020
44.68
 810 44.97 44.97 43.69 170 0 0.0
23/07/2020
44.97
 1,050 44.97 44.97 44.97 0 0 0
22/07/2020
44.97
 4,020 44.90 45.04 44.76 20 3,980 -0.2
21/07/2020
44.90
 590 44.90 45.32 44.90 0 0 0
20/07/2020
44.90
 970 44.76 44.97 44.90 910 0 0.1
17/07/2020
44.76
 2,430 44.76 44.76 44.76 0 0 0
16/07/2020
44.76
 1,810 44.76 45.75 44.76 170 0 0.0
15/07/2020
44.76
 540 44.90 44.90 43.97 30 0 0.0
14/07/2020
44.90
 1,040 44.40 45.25 44.40 480 0 0.0
13/07/2020
44.40
 1,510 44.33 44.76 44.40 1,000 0 0.1
10/07/2020
44.33
 1,140 44.76 44.76 44.33 0 750 -0.0
09/07/2020
44.76
 110 44.47 45.25 44.47 60 0 0.0
08/07/2020
44.47
 3,790 44.76 46.67 44.47 3,710 3,710 0
07/07/2020
44.76
 1,210 44.76 44.76 44.40 690 0 0.0
06/07/2020
44.76
 1,540 44.40 46.89 44.40 570 0 0.0
03/07/2020
44.40
 620 44.76 44.76 43.48 120 0 0.0
02/07/2020
44.76
 1,810 44.76 44.76 44.05 1,180 0 0.1
01/07/2020
44.76
 150 44.76 44.76 44.40 60 0 0.0
30/06/2020
44.76
 370 44.33 45.47 44.33 240 0 0.0
29/06/2020
44.33
 250 44.76 44.76 44.12 210 0 0.0
26/06/2020
44.76
 1,360 44.90 44.90 43.90 60 0 0.0
25/06/2020
44.90
 1,380 44.40 44.90 43.83 390 10 0.0
24/06/2020
44.40
 2,480 44.83 44.83 44.40 350 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |