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)
18/12/2020
58.75
 17,750 57.30 58.75 56.94 1,100 440 0.1
17/12/2020
57.30
 23,380 58.03 58.03 56.94 15,030 400 1.2
16/12/2020
58.03
 14,440 57.66 58.46 57.66 1,760 1,000 0.1
15/12/2020
57.66
 4,480 58.10 58.61 57.37 870 360 0.0
14/12/2020
58.10
 16,820 57.66 58.17 57.30 10,200 1,650 0.7
11/12/2020
57.66
 8,120 57.01 57.66 56.94 4,130 660 0.3
10/12/2020
57.01
 12,770 57.30 57.88 57.01 6,010 730 0.4
09/12/2020
57.30
 16,900 57.30 58.03 56.86 720 1,120 -0.0
08/12/2020
57.30
 15,670 57.23 57.66 56.21 1,350 290 0.1
07/12/2020
57.23
 40,390 55.05 57.95 55.12 23,470 660 1.8
04/12/2020
55.05
 7,630 55.70 55.78 54.98 10 50 -0.0
03/12/2020
55.70
 3,190 55.12 56.14 54.76 420 1,700 -0.1
02/12/2020
55.12
 26,980 53.82 55.78 53.82 1,310 100 0.1
01/12/2020
53.82
 15,930 53.96 53.96 53.24 4,820 1,000 0.3
30/11/2020
53.96
 11,680 53.60 53.96 53.09 3,560 410 0.2
27/11/2020
53.60
 11,400 53.82 53.82 52.95 390 0 0.0
26/11/2020
53.82
 35,140 54.33 54.40 51.13 19,420 0 1.4
25/11/2020
54.33
 25,160 54.04 54.54 53.67 13,640 2,190 0.9
24/11/2020
54.04
 9,510 53.75 55.05 53.67 5,480 770 0.3
23/11/2020
53.75
 26,380 53.53 54.62 53.67 780 180 0.0
20/11/2020
53.53
 9,430 53.46 53.53 53.02 10 300 -0.0
19/11/2020
53.46
 14,590 53.24 53.67 52.95 190 1,890 -0.1
18/11/2020
53.24
 59,250 50.84 53.31 51.35 2,040 50 0.1
17/11/2020
50.84
 5,870 50.63 51.35 50.63 720 0 0.1
16/11/2020
50.63
 17,260 50.77 51.50 50.55 20 280 -0.0
13/11/2020
50.77
 13,100 50.99 51.42 50.48 20 210 -0.0
12/11/2020
50.99
 910 50.84 51.28 50.63 100 20 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |