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)
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
10/11/2022
57.77
 3,000 60.07 60.07 57.36 1,100 0 0.1
09/11/2022
60.07
 10,800 61.05 61.05 58.18 10,600 0 0.8
08/11/2022
61.05
 9,400 58.59 61.05 57.36 8,700 8,200 0.0
07/11/2022
58.59
 14,400 59.74 61.05 58.43 13,100 7,100 0.4
04/11/2022
59.74
 1,400 60.48 60.48 59.00 200 0 0.0
03/11/2022
60.48
 100 59.82 60.48 60.48 100 100 0
02/11/2022
59.82
 3,100 60.23 60.23 59.82 2,000 200 0.1
01/11/2022
60.23
 2,400 60.48 60.64 60.23 1,502 100 0.1
31/10/2022
60.48
 6,400 60.64 62.20 59.49 4,700 1,700 0.2
28/10/2022
60.64
 10,000 60.64 60.64 59.41 8,500 0 0.6
27/10/2022
60.64
 900 60.97 61.87 58.18 600 0 0.0
26/10/2022
60.97
 3,600 61.38 61.38 57.77 3,100 0 0.2
25/10/2022
61.38
 600 60.23 61.38 59.82 400 0 0.0
24/10/2022
60.23
 6,800 60.64 62.53 59.82 2,800 0 0.2
21/10/2022
60.64
 10,000 62.77 62.77 60.64 2,200 0 0.2
20/10/2022
62.77
 3,500 62.85 62.85 61.05 2,500 0 0.2
19/10/2022
62.85
 8,800 61.46 63.35 61.63 4,800 0 0.4
18/10/2022
61.46
 10,000 61.54 61.63 61.13 1,300 0 0.1
17/10/2022
61.54
 8,600 61.54 63.67 60.64 1,100 0 0.1
14/10/2022
61.54
 11,200 60.81 63.02 60.72 900 0 0.1
13/10/2022
60.81
 5,500 61.71 61.95 60.64 2,600 0 0.2
12/10/2022
61.71
 7,000 62.03 62.03 60.64 600 0 0.0
11/10/2022
62.03
 5,500 61.22 63.10 60.81 200 0 0.0
10/10/2022
61.22
 6,700 63.02 63.02 60.72 100 3 0.0
07/10/2022
63.02
 3,300 64.00 64.00 61.79 600 100 0.0
06/10/2022
64.00
 7,400 65.80 65.80 64.00 200 0 0.0
05/10/2022
65.80
 13,800 65.56 66.62 65.56 0 0 0.0
04/10/2022
65.56
 9,400 64.00 65.97 64.41 800 500 0.0
03/10/2022
64.00
 3,300 67.12 67.77 64.00 600 0 0.0
30/09/2022
67.12
 12,500 67.44 67.44 65.97 8,100 300 0.6
29/09/2022
67.44
 5,600 67.53 67.77 66.38 4,200 0 0.3
28/09/2022
67.53
 3,800 67.85 67.85 66.79 1,700 0 0.1
27/09/2022
67.85
 4,300 67.94 68.02 67.20 2,500 565 0.2
26/09/2022
67.94
 3,900 68.43 68.43 67.20 1,100 0 0.1
23/09/2022
68.43
 800 67.85 68.51 68.26 300 0 0.0
22/09/2022
67.85
 3,900 68.10 68.59 67.85 1,100 0 0.1
21/09/2022
68.10
 1,000 68.02 69.00 68.02 300 0 0.0
20/09/2022
68.02
 3,800 68.34 68.34 67.28 800 2,000 -0.1
19/09/2022
68.34
 4,700 67.94 68.92 67.03 2,400 300 0.2

Chính sách bảo mật | Điều khoản sử dụng |