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)
11/10/2023
62.46
 3,600 62.90 63.52 62.11 2,700 0 0.2
10/10/2023
62.90
 3,100 62.90 63.52 62.02 1,600 0 0.1
09/10/2023
62.90
 7,900 62.02 62.90 62.90 7,600 0 0.5
06/10/2023
62.02
 1,400 62.02 62.02 61.41 0 0 0
05/10/2023
62.02
 600 62.02 62.02 61.93 100 0 0.0
04/10/2023
62.02
 3,700 61.58 62.02 61.49 100 0 0.0
03/10/2023
61.58
 7,500 62.46 62.55 61.58 0 0 0
02/10/2023
62.46
 6,100 63.08 63.08 58.68 0 0 0
29/09/2023
63.08
 13,700 63.17 63.34 63.08 0 0 0
28/09/2023
63.17
 4,000 63.17 63.25 63.08 0 0 0
27/09/2023
63.17
 22,200 63.78 63.78 61.67 6,700 0 0.5
26/09/2023
63.78
 3,800 64.05 64.05 63.34 100 0 0.0
25/09/2023
64.05
 2,200 64.22 64.84 64.05 800 0 0.1
22/09/2023
64.22
 17,600 64.75 64.84 64.22 6,500 1,000 0.4
21/09/2023
64.75
 100 65.28 65.28 64.75 0 0 0
20/09/2023
65.28
 3,200 65.19 65.28 65.10 2,200 600 0.1
19/09/2023
65.19
 900 65.19 65.19 64.48 0 100 -0.0
18/09/2023
65.19
 2,900 65.80 65.80 65.01 0 0 0
15/09/2023
65.80
 1,600 65.80 65.98 62.90 900 0 0.1
14/09/2023
65.80
 4,300 65.63 65.80 65.36 400 100 0.0
13/09/2023
65.63
 1,800 65.54 65.63 65.28 100 0 0.0
12/09/2023
65.54
 1,000 65.54 65.54 65.45 0 0 0
11/09/2023
65.54
 2,100 65.54 65.63 65.10 0 100 -0.0
08/09/2023
65.54
 600 65.63 66.16 65.54 200 200 -0.0
07/09/2023
65.63
 5,800 65.36 65.72 65.10 100 100 -0
06/09/2023
65.36
 20,200 65.36 65.36 63.87 10,900 10,500 0.0
05/09/2023
65.36
 2,100 65.36 65.80 65.10 0 1,200 -0.1
31/08/2023
65.36
 2,000 65.10 65.45 65.10 900 0 0.1
30/08/2023
65.10
 1,000 65.19 65.19 65.10 0 0 0
29/08/2023
65.19
 4,300 64.92 65.19 64.66 4,100 200 0.3
28/08/2023
64.92
 3,500 64.84 64.92 64.57 2,300 0 0.2
25/08/2023
64.84
 0 64.84 64.84 64.84 0 0 0
24/08/2023
64.84
 6,500 63.34 64.84 63.25 3,500 2,700 0.1
23/08/2023
63.34
 4,200 63.25 64.22 63.34 300 1,500 -0.1
22/08/2023
63.25
 18,400 62.99 63.87 62.99 3,000 1,800 0.1
21/08/2023
62.99
 24,600 62.90 64.22 62.90 4,500 0 0.3
18/08/2023
62.90
 36,100 66.42 66.42 62.90 1,300 200 0.1
17/08/2023
66.42
 10,400 66.42 66.42 64.66 0 2,700 -0.2
16/08/2023
66.42
 14,500 66.86 67.30 65.54 300 0 0.0
15/08/2023
66.86
 10,100 66.86 66.86 66.24 1,700 100 0.1
14/08/2023
66.86
 3,300 66.86 67.21 66.86 0 0 0
11/08/2023
66.86
 1,800 67.21 67.21 66.86 0 0 0
10/08/2023
67.21
 14,400 66.86 67.74 66.86 100 0 0.0
09/08/2023
66.86
 10,600 66.86 67.74 65.98 700 0 0.1
08/08/2023
66.86
 7,100 67.65 67.74 66.33 3,700 0 0.3
07/08/2023
67.65
 31,600 65.98 67.65 65.98 0 100 -0.0
04/08/2023
65.98
 7,900 65.98 66.77 65.36 1,000 0 0.1
03/08/2023
65.98
 7,500 65.98 66.24 65.10 0 0 0
02/08/2023
65.98
 18,000 64.92 66.24 64.57 1,500 6,200 -0.3
01/08/2023
64.92
 16,100 66.86 67.04 64.84 3,500 0 0.3
31/07/2023
66.86
 28,700 65.89 69.50 64.40 0 5,800 -0.4
28/07/2023
65.89
 17,000 66.68 66.68 64.40 3,600 0 0.3
27/07/2023
66.68
 48,000 69.50 70.73 65.10 4,800 0 0.4
26/07/2023
69.50
 16,300 68.18 70.99 68.71 6,000 500 0.4
25/07/2023
68.18
 45,400 65.89 70.47 65.98 0 1,900 -0.1
24/07/2023
65.89
 37,000 63.78 66.86 64.22 100 500 -0.0
21/07/2023
63.78
 6,800 64.22 64.22 62.64 800 0 0.1
20/07/2023
64.22
 8,100 63.34 65.10 62.90 700 0 0.1
19/07/2023
63.34
 2,300 63.34 63.61 61.76 400 500 -0.0
18/07/2023
63.34
 800 63.34 63.69 63.34 0 0 0
17/07/2023
63.34
 20,000 62.29 63.78 62.81 0 0 0
14/07/2023
62.29
 3,800 61.76 62.64 61.23 0 0 0
13/07/2023
61.76
 900 62.29 62.37 61.41 0 0 0
12/07/2023
62.29
 6,500 62.20 62.46 61.32 2,000 600 0.1
11/07/2023
62.20
 4,100 61.49 62.37 61.41 0 0 0
10/07/2023
61.49
 23,800 60.61 61.58 60.61 1,500 9,000 -0.5
07/07/2023
60.61
 15,600 60.88 61.05 60.61 100 1,500 -0.1
06/07/2023
60.88
 6,800 60.70 60.88 60.53 0 0 0
05/07/2023
60.70
 10,500 60.88 61.05 60.35 800 3,100 -0.2
04/07/2023
60.88
 8,500 60.88 60.88 60.88 0 1,000 -0.1
03/07/2023
60.88
 11,200 60.88 61.05 60.88 100 1,700 -0.1
30/06/2023
60.88
 2,700 60.26 60.97 60.53 500 0 0.0
29/06/2023
60.26
 400 60.61 60.61 60.26 0 0 0
28/06/2023
60.61
 5,700 61.05 61.14 60.44 3,500 4,600 -0.1
27/06/2023
61.05
 4,400 61.14 61.14 61.05 0 200 -0.0
26/06/2023
61.14
 2,000 61.23 61.23 60.70 600 200 0.0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
23/06/2023
61.23
 5,600 61.23 61.76 60.70 400 100 0.0
22/06/2023
61.23
 8,200 60.97 61.23 60.29 2,400 400 0.1
21/06/2023
60.97
 12,900 59.86 60.97 60.29 2,100 300 0.1
20/06/2023
59.86
 4,500 60.03 60.29 59.86 800 0 0.1
19/06/2023
60.03
 4,800 60.46 60.46 59.09 400 2,000 -0.1
16/06/2023
60.46
 900 60.20 60.46 59.95 100 0 0.0
15/06/2023
60.20
 22,900 60.20 60.20 59.78 200 3,000 -0.2
14/06/2023
60.20
 6,800 59.95 60.29 59.95 0 0 0
13/06/2023
59.95
 17,400 59.78 60.12 59.86 0 0 0
12/06/2023
59.78
 8,900 59.52 59.86 59.43 3,200 1,000 0.2
09/06/2023
59.52
 6,800 59.35 59.52 59.01 500 0 0.0
08/06/2023
59.35
 8,300 59.26 59.69 59.26 2,000 2,000 0
07/06/2023
59.26
 31,900 59.26 59.43 59.01 2,100 26,000 -1.7
06/06/2023
59.26
 2,100 59.26 59.35 59.09 100 700 -0.0
05/06/2023
59.26
 7,100 59.26 59.43 59.01 1,000 100 0.1
02/06/2023
59.26
 23,100 58.66 59.61 58.66 3,800 0 0.3
01/06/2023
58.66
 7,500 57.47 58.75 57.47 4,100 0 0.3
31/05/2023
57.47
 135,600 59.35 59.35 55.24 1,600 108,200 -7.2
30/05/2023
59.35
 13,700 59.26 59.43 59.01 2,500 9,300 -0.5
29/05/2023
59.26
 13,400 59.35 59.35 58.66 300 11,400 -0.8
26/05/2023
59.35
 56,900 60.12 60.12 58.15 3,600 53,900 -3.4
25/05/2023
60.12
 1,100 59.86 60.12 59.01 900 0 0.1
24/05/2023
59.86
 23,100 60.29 60.55 58.15 2,100 20,300 -1.3
23/05/2023
60.29
 1,100 59.95 60.29 59.86 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |