CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

72
-1.40
(-1.91%)
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
(2026-05-19) 		-2.60 -3.42% 10,000 200 0
71.90
76
73.40
2 tháng
(2026-04-20) 		-2.30 -3.04% 26,300 3,100 0
71.90
77
73.40
3 tháng
(2026-03-20) 		1.30 1.80% 44,800 1,286 -0.8
71
77
73.40
6 tháng
(2025-12-22) 		-2.60 -3.42% 149,300 -1,314 -0.9
71
77.50
73.40
12 tháng
(2025-06-23) 		-6.02 -7.58% 495,700 82,686 5.7
71
81.32
73.40
24 tháng
(2024-06-28) 		2.44 3.44% 1,515,400 366,244 28.0
69.01
85.51
73.40
36 tháng
(2023-07-04) 		12.52 20.57% 2,914,900 526,139 40.0
59.82
85.51
73.40
60 tháng
(2021-07-14) 		12.32 20.18% 8,390,523 413,537 36.0
54.74
85.51
73.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |