CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
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
(2025-11-04) 		-0.40 -0.51% 68,600 30,200 2.4
77.50
79
78.50
2 tháng
(2025-10-06) 		-1.40 -1.75% 135,700 75,700 6.0
77.50
83
78.50
3 tháng
(2025-09-05) 		-1.20 -1.50% 160,100 71,100 5.6
77.10
83
78.50
6 tháng
(2025-06-09) 		-2.91 -3.57% 275,700 68,500 5.5
77.10
83.46
78.50
12 tháng
(2024-12-09) 		3.39 4.51% 884,400 203,058 16.1
73.97
87.76
78.50
24 tháng
(2023-12-15) 		15.13 23.83% 1,884,200 444,753 34.7
63.18
87.76
78.50
36 tháng
(2022-12-20) 		16.53 26.63% 3,910,600 93,253 10.8
58.98
87.76
78.50
60 tháng
(2020-12-30) 		18.90 31.66% 9,508,609 403,665 36.4
54.44
87.76
78.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
61.52
 5,500 62.05 63.02 61.44 2,200 4,700 -0.2
15/02/2023
62.05
 5,300 62.05 62.23 61.44 4,100 4,300 -0.0
14/02/2023
62.05
 2,000 61.96 62.05 61.26 700 1,600 -0.1
13/02/2023
61.96
 1,100 61.79 62.75 61.17 800 400 0.0
10/02/2023
61.79
 1,100 61.79 61.79 61.44 1,000 0 0.1
09/02/2023
61.79
 6,900 62.05 62.14 61.44 2,500 5,500 -0.2
08/02/2023
62.05
 200 62.05 62.05 61.35 200 0 0.0
07/02/2023
62.05
 3,600 62.14 62.31 61.26 700 1,200 -0.0
06/02/2023
62.14
 800 61.09 62.14 61.17 600 500 0.0
03/02/2023
61.09
 900 62.31 62.31 61.00 0 0 -0.2
02/02/2023
62.31
 6,900 62.75 63.02 61.44 2,500 6,000 -0.2
01/02/2023
62.75
 8,000 60.65 64.86 60.73 6,000 600 0.4
31/01/2023
60.65
 25,300 62.49 63.10 60.65 8,500 16,200 -0.5
30/01/2023
62.49
 20,500 62.67 63.54 61.09 5,800 18,520 -0.9
27/01/2023
62.67
 19,200 62.31 64.07 61.44 5,000 16,830 -0.8
19/01/2023
62.31
 20,200 62.05 62.75 61.44 15,600 16,400 -0.1
18/01/2023
62.05
 800 62.23 62.23 62.05 800 0 0.1
17/01/2023
62.23
 4,400 61.09 62.93 61.00 800 3,537 -0.2
16/01/2023
61.09
 700 61.96 63.63 61.00 200 0 0.0
13/01/2023
61.96
 1,300 62.23 63.28 61.96 1,200 0 0.1
12/01/2023
62.23
 1,500 61.52 63.10 61.44 300 400 -0.0
11/01/2023
61.52
 8,600 63.37 63.81 61.44 1,800 7,100 -0.4
10/01/2023
63.37
 5,800 63.19 63.46 61.79 1,400 0 0.1
09/01/2023
63.19
 1,400 63.89 63.89 61.88 400 0 0.0
06/01/2023
63.89
 1,200 63.89 64.68 62.75 800 0 0.1
05/01/2023
63.89
 3,100 62.67 64.95 61.88 2,700 600 0.2
04/01/2023
62.67
 2,600 63.02 63.02 61.09 1,300 600 0.0
03/01/2023
63.02
 700 63.10 63.10 61.44 300 100 0.0
30/12/2022
63.10
 4,500 63.98 63.98 60.73 4,300 0 0.3
29/12/2022
63.98
 8,100 62.67 63.98 60.12 6,000 300 0.4
28/12/2022
62.67
 900 62.14 64.07 62.67 603 0 0.0
27/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
27/12/2022
62.14
 15,800 60.47 62.67 57.22 12,400 3,300 0.6
26/12/2022
60.47
 7,500 61.23 61.82 60.22 3,100 1,000 0.2
23/12/2022
61.23
 2,800 60.89 61.56 60.56 1,700 500 0.1
22/12/2022
60.89
 2,000 60.56 61.73 59.55 1,400 100 0.1
21/12/2022
60.56
 5,700 62.07 62.07 60.56 0 0 0.0
20/12/2022
62.07
 3,500 62.07 62.07 60.56 200 0 0.0
19/12/2022
62.07
 4,200 61.73 62.07 61.40 300 1,500 -0.1
16/12/2022
61.73
 3,800 61.06 62.07 60.98 3,827 300 0.3
15/12/2022
61.06
 12,100 60.98 61.40 60.39 9,800 10,300 -0.0
14/12/2022
60.98
 5,000 59.80 60.98 60.56 2,100 2,400 -0.0
13/12/2022
59.80
 700 59.80 61.14 58.96 500 100 0.0
12/12/2022
59.80
 5,700 58.87 60.14 58.87 3,500 500 0.2
09/12/2022
58.87
 1,400 59.04 59.04 58.20 500 0 0.0
08/12/2022
59.04
 1,800 59.29 59.29 58.54 1,200 400 0.1
07/12/2022
59.29
 3,700 59.63 59.63 58.54 400 0 0.0
06/12/2022
59.63
 5,300 59.29 61.14 58.62 1,000 10 0.1
05/12/2022
59.29
 13,000 60.14 60.14 59.04 1,500 1,704 -0.0
02/12/2022
60.14
 1,400 60.89 60.89 58.96 200 0 0.0
01/12/2022
60.89
 11,300 60.89 62.74 59.46 9,600 600 0.7
30/11/2022
60.89
 16,600 58.62 62.07 58.12 15,900 300 1.1
29/11/2022
58.62
 14,400 57.70 58.79 56.85 11,200 200 0.8
28/11/2022
57.70
 5,300 56.18 57.95 56.43 2,900 1,000 0.1
25/11/2022
56.18
 2,700 56.18 56.43 55.93 0 500 -0.0
24/11/2022
56.18
 9,800 57.19 57.19 53.32 4,600 900 0.2
23/11/2022
57.19
 5,500 58.03 58.03 56.43 1,400 0 0.1
22/11/2022
58.03
 12,000 58.45 59.55 54.75 5,700 101 0.4
21/11/2022
58.45
 5,200 58.37 60.56 58.45 5,100 100 0.3
18/11/2022
58.37
 4,200 57.44 59.55 54.75 2,500 0 0.2
17/11/2022
57.44
 12,000 60.98 61.23 56.77 8,600 0 0.6
16/11/2022
60.98
 36,500 58.37 62.41 54.33 27,300 500 1.9
15/11/2022
58.37
 10,700 58.87 58.87 54.75 8,900 0 0.6
14/11/2022
58.87
 1,500 58.87 59.38 57.86 1,400 0 0.1
11/11/2022
58.87
 3,200 59.29 59.71 58.87 1,000 0 0.1
10/11/2022
59.29
 3,000 61.65 61.65 58.87 1,100 0 0.1
09/11/2022
61.65
 10,800 62.66 62.66 59.71 10,600 0 0.8
08/11/2022
62.66
 9,400 60.14 62.66 58.87 8,700 8,200 0.0
07/11/2022
60.14
 14,400 61.31 62.66 59.97 13,100 7,100 0.4
04/11/2022
61.31
 1,400 62.07 62.07 60.56 200 0 0.0
03/11/2022
62.07
 100 61.40 62.07 62.07 100 100 0
02/11/2022
61.40
 3,100 61.82 61.82 61.40 2,000 200 0.1
01/11/2022
61.82
 2,400 62.07 62.24 61.82 1,502 100 0.1
31/10/2022
62.07
 6,400 62.24 63.84 61.06 4,700 1,700 0.2
28/10/2022
62.24
 10,000 62.24 62.24 60.98 8,500 0 0.6
27/10/2022
62.24
 900 62.57 63.50 59.71 600 0 0.0
26/10/2022
62.57
 3,600 62.99 62.99 59.29 3,100 0 0.2
25/10/2022
62.99
 600 61.82 62.99 61.40 400 0 0.0
24/10/2022
61.82
 6,800 62.24 64.17 61.40 2,800 0 0.2
21/10/2022
62.24
 10,000 64.42 64.42 62.24 2,200 0 0.2
20/10/2022
64.42
 3,500 64.51 64.51 62.66 2,500 0 0.2
19/10/2022
64.51
 8,800 63.08 65.01 63.25 4,800 0 0.4
18/10/2022
63.08
 10,000 63.16 63.25 62.74 1,300 0 0.1
17/10/2022
63.16
 8,600 63.16 65.35 62.24 1,100 0 0.1
14/10/2022
63.16
 11,200 62.41 64.68 62.32 900 0 0.1
13/10/2022
62.41
 5,500 63.33 63.58 62.24 2,600 0 0.2
12/10/2022
63.33
 7,000 63.67 63.67 62.24 600 0 0.0
11/10/2022
63.67
 5,500 62.83 64.76 62.41 200 0 0.0
10/10/2022
62.83
 6,700 64.68 64.68 62.32 100 3 0.0
07/10/2022
64.68
 3,300 65.69 65.69 63.42 600 100 0.0
06/10/2022
65.69
 7,400 67.54 67.54 65.69 200 0 0.0
05/10/2022
67.54
 13,800 67.28 68.38 67.28 0 0 0.0
04/10/2022
67.28
 9,400 65.69 67.70 66.11 800 500 0.0
03/10/2022
65.69
 3,300 68.88 69.55 65.69 600 0 0.0
30/09/2022
68.88
 12,500 69.22 69.22 67.70 8,100 300 0.6
29/09/2022
69.22
 5,600 69.30 69.55 68.13 4,200 0 0.3
28/09/2022
69.30
 3,800 69.64 69.64 68.55 1,700 0 0.1
27/09/2022
69.64
 4,300 69.72 69.81 68.97 2,500 565 0.2
26/09/2022
69.72
 3,900 70.23 70.23 68.97 1,100 0 0.1
23/09/2022
70.23
 800 69.64 70.31 70.06 300 0 0.0
22/09/2022
69.64
 3,900 69.89 70.40 69.64 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |