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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |