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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |