CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

76.50
0
(0%)
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)
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
22/05/2023
59.95
 1,300 60.63 60.63 59.86 200 0 0.0
19/05/2023
60.63
 10,300 59.52 61.14 59.78 7,900 6,100 0.1
18/05/2023
59.52
 5,300 59.35 63.28 59.26 6,800 0 0.5
17/05/2023
59.35
 3,000 59.35 59.35 58.75 800 100 0.0
16/05/2023
59.35
 4,100 59.35 59.35 58.92 700 3,400 -0.2
15/05/2023
59.35
 12,700 59.43 59.43 58.84 5,500 7,100 -0.1
12/05/2023
59.43
 20,300 59.43 59.52 59.01 300 19,900 -1.4
11/05/2023
59.43
 27,700 59.43 59.61 58.92 7,900 26,000 -1.2
10/05/2023
59.43
 7,500 59.69 59.69 59.18 2,200 7,000 -0.3
09/05/2023
59.69
 7,000 59.52 59.69 58.92 1,500 5,000 -0.2
08/05/2023
59.52
 17,500 59.09 59.86 59.01 9,900 15,500 -0.4
05/05/2023
59.09
 1,800 59.01 60.03 59.09 900 400 0.0
04/05/2023
59.01
 7,700 60.72 60.72 59.01 900 6,200 -0.4
28/04/2023
60.72
 21,100 59.69 60.72 59.01 8,200 10,500 -0.1
27/04/2023
59.69
 30,000 59.86 59.86 59.01 4,300 5,700 -0.1
26/04/2023
59.86
 6,500 60.03 60.03 59.43 1,600 1,000 0.0
25/04/2023
60.03
 23,100 60.20 60.20 59.61 2,900 14,000 -0.8
24/04/2023
60.20
 29,100 60.29 60.29 59.86 11,400 27,800 -1.2
21/04/2023
60.29
 18,200 60.29 60.37 59.69 500 17,601 -1.2
20/04/2023
60.29
 16,600 59.86 60.29 59.61 3,400 15,700 -0.9
19/04/2023
59.86
 30,300 60.46 60.46 59.78 8,600 27,800 -1.3
18/04/2023
60.46
 1,000 60.55 60.55 59.86 700 0 0.0
17/04/2023
60.55
 10,400 61.23 61.23 59.69 3,800 9,500 -0.4
14/04/2023
61.23
 55,800 62.26 62.26 59.86 15,900 50,408 -2.5
13/04/2023
62.26
 9,700 63.03 63.28 60.29 9,600 5,500 0.3
12/04/2023
63.03
 37,200 62.34 63.28 59.52 10,600 30,100 -1.4
11/04/2023
62.34
 23,200 62.34 63.11 59.86 6,600 20,700 -1.0
10/04/2023
62.34
 8,800 62.43 63.28 59.86 4,200 7,800 -0.3
07/04/2023
62.43
 1,300 62.43 63.54 61.57 2,500 1,101 0.1
06/04/2023
62.43
 4,500 63.37 63.62 62.43 3,000 2,100 0.1
05/04/2023
63.37
 1,400 63.62 64.05 60.97 1,304 100 0.1
04/04/2023
63.62
 200 62.00 63.62 60.72 100 100 0
03/04/2023
62.00
 3,400 63.28 63.28 60.37 900 2,300 -0.1
31/03/2023
63.28
 14,600 59.69 64.74 60.37 14,400 0 1.1
30/03/2023
59.69
 1,400 59.86 60.72 59.69 2,300 0 0.2
29/03/2023
59.86
 3,500 59.86 60.03 59.43 2,000 0 0.1
28/03/2023
59.86
 2,400 59.95 59.95 59.86 0 800 -0.1
27/03/2023
59.95
 1,200 60.03 60.03 59.52 100 0 0.0
24/03/2023
60.03
 600 60.12 60.12 59.69 300 100 0.0
23/03/2023
60.12
 1,100 60.29 60.29 59.43 800 100 0.0
22/03/2023
60.29
 300 60.37 60.37 59.86 0 0 0
21/03/2023
60.37
 300 59.61 61.57 59.52 100 100 0.4
20/03/2023
59.61
 1,000 60.20 60.37 59.43 0 0 0.0
17/03/2023
60.20
 1,700 59.61 60.29 59.35 500 0 0.0
16/03/2023
59.61
 700 59.35 59.61 59.52 1,100 0 0.1
15/03/2023
59.35
 2,700 60.29 60.29 59.35 900 1,000 -0.0
14/03/2023
60.29
 1,600 60.29 60.37 59.95 400 100 0.0
13/03/2023
60.29
 8,600 60.37 60.46 58.15 1,300 8,000 -0.5
10/03/2023
60.37
 3,700 60.46 60.55 59.86 1,300 2,300 -0.1
09/03/2023
60.46
 9,700 60.55 60.55 59.86 2,900 6,600 -0.3
08/03/2023
60.55
 0 60.55 60.55 60.55 0 0 -0.0
07/03/2023
60.55
 2,100 60.55 60.55 59.86 1,200 1,600 -0.0
06/03/2023
60.55
 1,000 60.63 60.63 59.95 100 0 0.0
03/03/2023
60.63
 100 60.63 60.63 60.63 0 0 -0.0
02/03/2023
60.63
 600 60.72 60.72 60.03 100 200 -0.0
01/03/2023
60.72
 1,800 60.89 60.89 60.72 500 0 0.0
28/02/2023
60.89
 6,700 60.89 60.89 59.86 5,400 1,000 0.3
27/02/2023
60.89
 3,900 61.14 61.23 60.12 3,300 10 0.2
24/02/2023
61.14
 5,600 60.37 61.14 59.86 5,300 0 0.4
23/02/2023
60.37
 4,800 61.49 61.49 59.86 2,400 2,600 -0.0
22/02/2023
61.49
 0 61.49 61.49 61.49 0 0 -0.1
21/02/2023
61.49
 8,300 60.12 61.49 59.69 2,600 3,600 -0.1
20/02/2023
60.12
 400 60.29 60.29 60.12 100 0 0.0
17/02/2023
60.29
 17,300 59.95 60.72 59.86 435 17,135 -1.2
16/02/2023
59.95
 5,500 60.46 61.40 59.86 2,200 4,700 -0.2
15/02/2023
60.46
 5,300 60.46 60.63 59.86 4,100 4,300 -0.0
14/02/2023
60.46
 2,000 60.37 60.46 59.69 700 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |