CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

75.50
0.20
(0.27%)
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
(2025-12-29) 		0.08 0.11% 45,300 1,200 0.1
74.93
76.50
75.30
2 tháng
(2025-11-28) 		-0.21 -0.28% 150,100 24,200 1.9
74.93
77.07
75.30
3 tháng
(2025-10-29) 		-2.65 -3.40% 215,300 62,600 4.9
74.93
77.95
75.30
6 tháng
(2025-07-31) 		-4.50 -5.64% 355,100 90,000 7.2
74.93
80.87
75.30
12 tháng
(2025-02-03) 		-1.74 -2.26% 800,400 131,519 10.2
73.24
85.51
75.30
24 tháng
(2024-02-07) 		9.31 14.10% 1,895,300 453,453 35.5
65.99
85.51
75.30
36 tháng
(2023-02-13) 		14.93 24.72% 3,851,000 126,437 13.5
57.47
85.51
75.30
60 tháng
(2021-02-22) 		18.89 33.49% 9,160,659 393,325 35.6
54.24
85.51
75.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2023
60.37
 1,100 60.20 61.14 59.61 800 400 0.0
10/02/2023
60.20
 1,100 60.20 60.20 59.86 1,000 0 0.1
09/02/2023
60.20
 6,900 60.46 60.55 59.86 2,500 5,500 -0.2
08/02/2023
60.46
 200 60.46 60.46 59.78 200 0 0.0
07/02/2023
60.46
 3,600 60.55 60.72 59.69 700 1,200 -0.0
06/02/2023
60.55
 800 59.52 60.55 59.61 600 500 0.0
03/02/2023
59.52
 900 60.72 60.72 59.43 0 0 -0.2
02/02/2023
60.72
 6,900 61.14 61.40 59.86 2,500 6,000 -0.2
01/02/2023
61.14
 8,000 59.09 63.20 59.18 6,000 600 0.4
31/01/2023
59.09
 25,300 60.89 61.49 59.09 8,500 16,200 -0.5
30/01/2023
60.89
 20,500 61.06 61.91 59.52 5,800 18,520 -0.9
27/01/2023
61.06
 19,200 60.72 62.43 59.86 5,000 16,830 -0.8
19/01/2023
60.72
 20,200 60.46 61.14 59.86 15,600 16,400 -0.1
18/01/2023
60.46
 800 60.63 60.63 60.46 800 0 0.1
17/01/2023
60.63
 4,400 59.52 61.32 59.43 800 3,537 -0.2
16/01/2023
59.52
 700 60.37 62.00 59.43 200 0 0.0
13/01/2023
60.37
 1,300 60.63 61.66 60.37 1,200 0 0.1
12/01/2023
60.63
 1,500 59.95 61.49 59.86 300 400 -0.0
11/01/2023
59.95
 8,600 61.74 62.17 59.86 1,800 7,100 -0.4
10/01/2023
61.74
 5,800 61.57 61.83 60.20 1,400 0 0.1
09/01/2023
61.57
 1,400 62.26 62.26 60.29 400 0 0.0
06/01/2023
62.26
 1,200 62.26 63.03 61.14 800 0 0.1
05/01/2023
62.26
 3,100 61.06 63.28 60.29 2,700 600 0.2
04/01/2023
61.06
 2,600 61.40 61.40 59.52 1,300 600 0.0
03/01/2023
61.40
 700 61.49 61.49 59.86 300 100 0.0
30/12/2022
61.49
 4,500 62.34 62.34 59.18 4,300 0 0.3
29/12/2022
62.34
 8,100 61.06 62.34 58.58 6,000 300 0.4
28/12/2022
61.06
 900 60.55 62.43 61.06 603 0 0.0
27/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
27/12/2022
60.55
 15,800 58.92 61.06 55.76 12,400 3,300 0.6
26/12/2022
58.92
 7,500 59.66 60.23 58.68 3,100 1,000 0.2
23/12/2022
59.66
 2,800 59.33 59.99 59.00 1,700 500 0.1
22/12/2022
59.33
 2,000 59.00 60.15 58.02 1,400 100 0.1
21/12/2022
59.00
 5,700 60.48 60.48 59.00 0 0 0.0
20/12/2022
60.48
 3,500 60.48 60.48 59.00 200 0 0.0
19/12/2022
60.48
 4,200 60.15 60.48 59.82 300 1,500 -0.1
16/12/2022
60.15
 3,800 59.49 60.48 59.41 3,827 300 0.3
15/12/2022
59.49
 12,100 59.41 59.82 58.84 9,800 10,300 -0.0
14/12/2022
59.41
 5,000 58.27 59.41 59.00 2,100 2,400 -0.0
13/12/2022
58.27
 700 58.27 59.58 57.45 500 100 0.0
12/12/2022
58.27
 5,700 57.36 58.59 57.36 3,500 500 0.2
09/12/2022
57.36
 1,400 57.53 57.53 56.71 500 0 0.0
08/12/2022
57.53
 1,800 57.77 57.77 57.04 1,200 400 0.1
07/12/2022
57.77
 3,700 58.10 58.10 57.04 400 0 0.0
06/12/2022
58.10
 5,300 57.77 59.58 57.12 1,000 10 0.1
05/12/2022
57.77
 13,000 58.59 58.59 57.53 1,500 1,704 -0.0
02/12/2022
58.59
 1,400 59.33 59.33 57.45 200 0 0.0
01/12/2022
59.33
 11,300 59.33 61.13 57.94 9,600 600 0.7
30/11/2022
59.33
 16,600 57.12 60.48 56.63 15,900 300 1.1
29/11/2022
57.12
 14,400 56.22 57.28 55.40 11,200 200 0.8
28/11/2022
56.22
 5,300 54.74 56.46 54.99 2,900 1,000 0.1
25/11/2022
54.74
 2,700 54.74 54.99 54.50 0 500 -0.0
24/11/2022
54.74
 9,800 55.72 55.72 51.96 4,600 900 0.2
23/11/2022
55.72
 5,500 56.54 56.54 54.99 1,400 0 0.1
22/11/2022
56.54
 12,000 56.95 58.02 53.35 5,700 101 0.4
21/11/2022
56.95
 5,200 56.87 59.00 56.95 5,100 100 0.3
18/11/2022
56.87
 4,200 55.97 58.02 53.35 2,500 0 0.2
17/11/2022
55.97
 12,000 59.41 59.66 55.32 8,600 0 0.6
16/11/2022
59.41
 36,500 56.87 60.81 52.94 27,300 500 1.9
15/11/2022
56.87
 10,700 57.36 57.36 53.35 8,900 0 0.6
14/11/2022
57.36
 1,500 57.36 57.86 56.38 1,400 0 0.1
11/11/2022
57.36
 3,200 57.77 58.18 57.36 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |