CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
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
(2025-11-04) 		-0.40 -0.51% 68,600 30,200 2.4
77.50
79
78.50
2 tháng
(2025-10-06) 		-1.40 -1.75% 135,700 75,700 6.0
77.50
83
78.50
3 tháng
(2025-09-05) 		-1.20 -1.50% 160,100 71,100 5.6
77.10
83
78.50
6 tháng
(2025-06-09) 		-2.91 -3.57% 275,700 68,500 5.5
77.10
83.46
78.50
12 tháng
(2024-12-09) 		3.39 4.51% 884,400 203,058 16.1
73.97
87.76
78.50
24 tháng
(2023-12-15) 		15.13 23.83% 1,884,200 444,753 34.7
63.18
87.76
78.50
36 tháng
(2022-12-20) 		16.53 26.63% 3,910,600 93,253 10.8
58.98
87.76
78.50
60 tháng
(2020-12-30) 		18.90 31.66% 9,508,609 403,665 36.4
54.44
87.76
78.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2023
63.83
 4,100 63.11 64.02 63.02 0 0 0
10/07/2023
63.11
 23,800 62.21 63.20 62.21 1,500 9,000 -0.5
07/07/2023
62.21
 15,600 62.48 62.66 62.21 100 1,500 -0.1
06/07/2023
62.48
 6,800 62.30 62.48 62.12 0 0 0
05/07/2023
62.30
 10,500 62.48 62.66 61.94 800 3,100 -0.2
04/07/2023
62.48
 8,500 62.48 62.48 62.48 0 1,000 -0.1
03/07/2023
62.48
 11,200 62.48 62.66 62.48 100 1,700 -0.1
30/06/2023
62.48
 2,700 61.85 62.57 62.12 500 0 0.0
29/06/2023
61.85
 400 62.21 62.21 61.85 0 0 0
28/06/2023
62.21
 5,700 62.66 62.75 62.03 3,500 4,600 -0.1
27/06/2023
62.66
 4,400 62.75 62.75 62.66 0 200 -0.0
26/06/2023
62.75
 2,000 62.84 62.84 62.30 600 200 0.0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
23/06/2023
62.84
 5,600 62.84 63.38 62.30 400 100 0.0
22/06/2023
62.84
 8,200 62.58 62.84 61.88 2,400 400 0.1
21/06/2023
62.58
 12,900 61.44 62.58 61.88 2,100 300 0.1
20/06/2023
61.44
 4,500 61.61 61.88 61.44 800 0 0.1
19/06/2023
61.61
 4,800 62.05 62.05 60.65 400 2,000 -0.1
16/06/2023
62.05
 900 61.79 62.05 61.52 100 0 0.0
15/06/2023
61.79
 22,900 61.79 61.79 61.35 200 3,000 -0.2
14/06/2023
61.79
 6,800 61.52 61.88 61.52 0 0 0
13/06/2023
61.52
 17,400 61.35 61.70 61.44 0 0 0
12/06/2023
61.35
 8,900 61.09 61.44 61.00 3,200 1,000 0.2
09/06/2023
61.09
 6,800 60.91 61.09 60.56 500 0 0.0
08/06/2023
60.91
 8,300 60.82 61.26 60.82 2,000 2,000 0
07/06/2023
60.82
 31,900 60.82 61.00 60.56 2,100 26,000 -1.7
06/06/2023
60.82
 2,100 60.82 60.91 60.65 100 700 -0.0
05/06/2023
60.82
 7,100 60.82 61.00 60.56 1,000 100 0.1
02/06/2023
60.82
 23,100 60.21 61.17 60.21 3,800 0 0.3
01/06/2023
60.21
 7,500 58.98 60.30 58.98 4,100 0 0.3
31/05/2023
58.98
 135,600 60.91 60.91 56.70 1,600 108,200 -7.2
30/05/2023
60.91
 13,700 60.82 61.00 60.56 2,500 9,300 -0.5
29/05/2023
60.82
 13,400 60.91 60.91 60.21 300 11,400 -0.8
26/05/2023
60.91
 56,900 61.70 61.70 59.68 3,600 53,900 -3.4
25/05/2023
61.70
 1,100 61.44 61.70 60.56 900 0 0.1
24/05/2023
61.44
 23,100 61.88 62.14 59.68 2,100 20,300 -1.3
23/05/2023
61.88
 1,100 61.52 61.88 61.44 200 0 0.0
22/05/2023
61.52
 1,300 62.23 62.23 61.44 200 0 0.0
19/05/2023
62.23
 10,300 61.09 62.75 61.35 7,900 6,100 0.1
18/05/2023
61.09
 5,300 60.91 64.95 60.82 6,800 0 0.5
17/05/2023
60.91
 3,000 60.91 60.91 60.30 800 100 0.0
16/05/2023
60.91
 4,100 60.91 60.91 60.47 700 3,400 -0.2
15/05/2023
60.91
 12,700 61.00 61.00 60.38 5,500 7,100 -0.1
12/05/2023
61.00
 20,300 61.00 61.09 60.56 300 19,900 -1.4
11/05/2023
61.00
 27,700 61.00 61.17 60.47 7,900 26,000 -1.2
10/05/2023
61.00
 7,500 61.26 61.26 60.73 2,200 7,000 -0.3
09/05/2023
61.26
 7,000 61.09 61.26 60.47 1,500 5,000 -0.2
08/05/2023
61.09
 17,500 60.65 61.44 60.56 9,900 15,500 -0.4
05/05/2023
60.65
 1,800 60.56 61.61 60.65 900 400 0.0
04/05/2023
60.56
 7,700 62.31 62.31 60.56 900 6,200 -0.4
28/04/2023
62.31
 21,100 61.26 62.31 60.56 8,200 10,500 -0.1
27/04/2023
61.26
 30,000 61.44 61.44 60.56 4,300 5,700 -0.1
26/04/2023
61.44
 6,500 61.61 61.61 61.00 1,600 1,000 0.0
25/04/2023
61.61
 23,100 61.79 61.79 61.17 2,900 14,000 -0.8
24/04/2023
61.79
 29,100 61.88 61.88 61.44 11,400 27,800 -1.2
21/04/2023
61.88
 18,200 61.88 61.96 61.26 500 17,601 -1.2
20/04/2023
61.88
 16,600 61.44 61.88 61.17 3,400 15,700 -0.9
19/04/2023
61.44
 30,300 62.05 62.05 61.35 8,600 27,800 -1.3
18/04/2023
62.05
 1,000 62.14 62.14 61.44 700 0 0.0
17/04/2023
62.14
 10,400 62.84 62.84 61.26 3,800 9,500 -0.4
14/04/2023
62.84
 55,800 63.89 63.89 61.44 15,900 50,408 -2.5
13/04/2023
63.89
 9,700 64.68 64.95 61.88 9,600 5,500 0.3
12/04/2023
64.68
 37,200 63.98 64.95 61.09 10,600 30,100 -1.4
11/04/2023
63.98
 23,200 63.98 64.77 61.44 6,600 20,700 -1.0
10/04/2023
63.98
 8,800 64.07 64.95 61.44 4,200 7,800 -0.3
07/04/2023
64.07
 1,300 64.07 65.21 63.19 2,500 1,101 0.1
06/04/2023
64.07
 4,500 65.04 65.30 64.07 3,000 2,100 0.1
05/04/2023
65.04
 1,400 65.30 65.74 62.58 1,304 100 0.1
04/04/2023
65.30
 200 63.63 65.30 62.31 100 100 0
03/04/2023
63.63
 3,400 64.95 64.95 61.96 900 2,300 -0.1
31/03/2023
64.95
 14,600 61.26 66.44 61.96 14,400 0 1.1
30/03/2023
61.26
 1,400 61.44 62.31 61.26 2,300 0 0.2
29/03/2023
61.44
 3,500 61.44 61.61 61.00 2,000 0 0.1
28/03/2023
61.44
 2,400 61.52 61.52 61.44 0 800 -0.1
27/03/2023
61.52
 1,200 61.61 61.61 61.09 100 0 0.0
24/03/2023
61.61
 600 61.70 61.70 61.26 300 100 0.0
23/03/2023
61.70
 1,100 61.88 61.88 61.00 800 100 0.0
22/03/2023
61.88
 300 61.96 61.96 61.44 0 0 0
21/03/2023
61.96
 300 61.17 63.19 61.09 100 100 0.4
20/03/2023
61.17
 1,000 61.79 61.96 61.00 0 0 0.0
17/03/2023
61.79
 1,700 61.17 61.88 60.91 500 0 0.0
16/03/2023
61.17
 700 60.91 61.17 61.09 1,100 0 0.1
15/03/2023
60.91
 2,700 61.88 61.88 60.91 900 1,000 -0.0
14/03/2023
61.88
 1,600 61.88 61.96 61.52 400 100 0.0
13/03/2023
61.88
 8,600 61.96 62.05 59.68 1,300 8,000 -0.5
10/03/2023
61.96
 3,700 62.05 62.14 61.44 1,300 2,300 -0.1
09/03/2023
62.05
 9,700 62.14 62.14 61.44 2,900 6,600 -0.3
08/03/2023
62.14
 0 62.14 62.14 62.14 0 0 -0.0
07/03/2023
62.14
 2,100 62.14 62.14 61.44 1,200 1,600 -0.0
06/03/2023
62.14
 1,000 62.23 62.23 61.52 100 0 0.0
03/03/2023
62.23
 100 62.23 62.23 62.23 0 0 -0.0
02/03/2023
62.23
 600 62.31 62.31 61.61 100 200 -0.0
01/03/2023
62.31
 1,800 62.49 62.49 62.31 500 0 0.0
28/02/2023
62.49
 6,700 62.49 62.49 61.44 5,400 1,000 0.3
27/02/2023
62.49
 3,900 62.75 62.84 61.70 3,300 10 0.2
24/02/2023
62.75
 5,600 61.96 62.75 61.44 5,300 0 0.4
23/02/2023
61.96
 4,800 63.10 63.10 61.44 2,400 2,600 -0.0
22/02/2023
63.10
 0 63.10 63.10 63.10 0 0 -0.1
21/02/2023
63.10
 8,300 61.70 63.10 61.26 2,600 3,600 -0.1
20/02/2023
61.70
 400 61.88 61.88 61.70 100 0 0.0
17/02/2023
61.88
 17,300 61.52 62.31 61.44 435 17,135 -1.2

Chính sách bảo mật | Điều khoản sử dụng |