Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-2.60	-3.42%	10,000	200	0	71.90 76 72
2 tháng (2026-04-20)	-2.30	-3.04%	26,300	3,100	0	71.90 77 72
3 tháng (2026-03-23)	2.40	3.38%	44,800	1,286	-0.8	71 77 72
6 tháng (2025-12-22)	-2.60	-3.42%	149,300	-1,314	-0.9	71 77.50 72
12 tháng (2025-06-24)	-6.50	-8.13%	493,400	82,886	5.8	71 81.32 72
24 tháng (2024-07-01)	3	4.26%	1,514,100	366,444	28.1	69.01 85.51 72
36 tháng (2023-07-05)	12.70	20.92%	2,906,400	527,139	40.0	59.82 85.51 72
60 tháng (2021-07-15)	13.24	22.01%	8,390,223	413,237	36.0	54.74 85.51 72

CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

THỐNG KÊ GIAO DỊCH