CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

63.50
-1
(-1.55%)
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
(2026-08-19) 		-2.90 -4.30% 16,300 0 0
63.50
77.70
63.50
2 tháng
(2026-07-20) 		-5.33 -7.63% 44,600 0 0
63.50
77.70
63.50
3 tháng
(2026-06-22) 		-5.72 -8.14% 68,900 0 0
63.50
77.70
63.50
6 tháng
(2026-03-23) 		-4.45 -6.46% 116,100 0 0
62.64
77.70
63.50
12 tháng
(2025-09-23) 		-9.88 -13.28% 450,800 0 0
62.64
78.54
63.50
24 tháng
(2024-09-30) 		-7.21 -10.05% 1,383,700 0 0
59.58
83.04
63.50
36 tháng
(2023-10-04) 		4.27 7.08% 2,369,200 0 0
56.71
83.04
63.50
60 tháng
(2021-10-14) 		4.22 7% 8,004,000 247,717 19.7
53.16
83.04
63.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
54.36
 12,000 57.70 57.94 53.72 8,600 0 0.6
16/11/2022
57.70
 36,500 55.23 59.05 51.41 27,300 500 1.9
15/11/2022
55.23
 10,700 55.71 55.71 51.81 8,900 0 0.6
14/11/2022
55.71
 1,500 55.71 56.19 54.76 1,400 0 0.1
11/11/2022
55.71
 3,200 56.11 56.51 55.71 1,000 0 0.1
10/11/2022
56.11
 3,000 58.34 58.34 55.71 1,100 0 0.1
09/11/2022
58.34
 10,800 59.29 59.29 56.51 10,600 0 0.8
08/11/2022
59.29
 9,400 56.90 59.29 55.71 8,700 8,200 0.0
07/11/2022
56.90
 14,400 58.02 59.29 56.75 13,100 7,100 0.4
04/11/2022
58.02
 1,400 58.74 58.74 57.30 200 0 0.0
03/11/2022
58.74
 100 58.10 58.74 58.74 100 100 0
02/11/2022
58.10
 3,100 58.50 58.50 58.10 2,000 200 0.1
01/11/2022
58.50
 2,400 58.74 58.89 58.50 1,502 100 0.1
31/10/2022
58.74
 6,400 58.89 60.41 57.78 4,700 1,700 0.2
28/10/2022
58.89
 10,000 58.89 58.89 57.70 8,500 0 0.6
27/10/2022
58.89
 900 59.21 60.09 56.51 600 0 0.0
26/10/2022
59.21
 3,600 59.61 59.61 56.11 3,100 0 0.2
25/10/2022
59.61
 600 58.50 59.61 58.10 400 0 0.0
24/10/2022
58.50
 6,800 58.89 60.72 58.10 2,800 0 0.2
21/10/2022
58.89
 10,000 60.96 60.96 58.89 2,200 0 0.2
20/10/2022
60.96
 3,500 61.04 61.04 59.29 2,500 0 0.2
19/10/2022
61.04
 8,800 59.69 61.52 59.85 4,800 0 0.4
18/10/2022
59.69
 10,000 59.77 59.85 59.37 1,300 0 0.1
17/10/2022
59.77
 8,600 59.77 61.84 58.89 1,100 0 0.1
14/10/2022
59.77
 11,200 59.05 61.20 58.97 900 0 0.1
13/10/2022
59.05
 5,500 59.93 60.17 58.89 2,600 0 0.2
12/10/2022
59.93
 7,000 60.25 60.25 58.89 600 0 0.0
11/10/2022
60.25
 5,500 59.45 61.28 59.05 200 0 0.0
10/10/2022
59.45
 6,700 61.20 61.20 58.97 100 3 0.0
07/10/2022
61.20
 3,300 62.16 62.16 60.01 600 100 0.0
06/10/2022
62.16
 7,400 63.91 63.91 62.16 200 0 0.0
05/10/2022
63.91
 13,800 63.67 64.70 63.67 0 0 0.0
04/10/2022
63.67
 9,400 62.16 64.07 62.56 800 500 0.0
03/10/2022
62.16
 3,300 65.18 65.82 62.16 600 0 0.0
30/09/2022
65.18
 12,500 65.50 65.50 64.07 8,100 300 0.6
29/09/2022
65.50
 5,600 65.58 65.82 64.47 4,200 0 0.3
28/09/2022
65.58
 3,800 65.90 65.90 64.86 1,700 0 0.1
27/09/2022
65.90
 4,300 65.98 66.06 65.26 2,500 565 0.2
26/09/2022
65.98
 3,900 66.45 66.45 65.26 1,100 0 0.1
23/09/2022
66.45
 800 65.90 66.53 66.30 300 0 0.0
22/09/2022
65.90
 3,900 66.14 66.61 65.90 1,100 0 0.1
21/09/2022
66.14
 1,000 66.06 67.01 66.06 300 0 0.0
20/09/2022
66.06
 3,800 66.38 66.38 65.34 800 2,000 -0.1
19/09/2022
66.38
 4,700 65.98 66.93 65.10 2,400 300 0.2
16/09/2022
65.98
 8,800 65.98 66.06 65.34 2,100 20 0.2
15/09/2022
65.98
 13,700 65.90 66.06 65.66 1,600 11,011 -0.4
14/09/2022
65.90
 9,100 65.98 65.98 64.94 1,500 6,700 0.0
13/09/2022
65.98
 7,800 65.98 65.98 65.66 600 2,000 0.0
12/09/2022
65.98
 4,400 65.26 66.30 65.50 900 1 0.0
09/09/2022
65.26
 6,800 64.86 65.82 65.26 700 300 0.0
08/09/2022
64.86
 13,700 64.47 65.66 64.47 100 8,500 -0.7
07/09/2022
64.47
 5,500 66.06 66.06 64.47 1,100 400 0.1
06/09/2022
66.06
 2,800 67.65 67.65 65.82 200 100 0.0
05/09/2022
67.65
 143,200 70.04 70.04 65.18 16,000 132,500 -9.9
31/08/2022
70.04
 11,900 69.96 71.55 68.84 10,800 1,100 0.9
30/08/2022
69.96
 2,300 68.92 70.28 68.84 1,000 200 0.1
29/08/2022
68.92
 9,800 70.28 70.35 68.84 2,300 200 0.2
26/08/2022
70.28
 16,300 70.20 70.43 69.24 2,500 14,300 -1.0
25/08/2022
70.20
 34,100 70.59 70.75 69.24 4,800 28,900 -2.1
24/08/2022
70.59
 66,200 71.47 71.47 69.24 6,400 64,000 -5.1
23/08/2022
71.47
 15,400 71.87 71.87 70.04 3,200 13,500 -0.9
22/08/2022
71.87
 500 72.19 72.19 71.87 500 0 0.0
19/08/2022
72.19
 41,500 72.74 72.74 70.04 3,700 39,300 -3.2
18/08/2022
72.74
 20,900 72.74 73.06 71.47 2,900 19,200 -1.5
17/08/2022
72.74
 2,300 72.74 74.81 71.63 1,900 0 0.2
16/08/2022
72.74
 1,600 72.82 72.82 72.74 0 1,000 -0.1
15/08/2022
72.82
 3,000 72.74 73.06 72.42 1,300 0 0.1
12/08/2022
72.74
 18,100 73.46 73.46 71.07 2,100 16,000 -1.3
11/08/2022
73.46
 800 72.19 73.46 72.19 500 0 0.0
10/08/2022
72.19
 1,300 72.98 73.06 72.03 100 0 0.0
09/08/2022
72.98
 6,600 73.06 73.06 72.19 2,200 400 0.2
08/08/2022
73.06
 4,900 72.03 73.94 71.95 1,800 0 0.2
05/08/2022
72.03
 3,700 72.42 72.42 71.63 900 0 0.1
04/08/2022
72.42
 2,100 72.42 72.42 72.19 100 0 0.0
03/08/2022
72.42
 4,400 72.50 73.14 71.71 200 0 0.0
02/08/2022
72.50
 7,200 75.13 75.13 72.50 600 0 0.1
01/08/2022
75.13
 8,500 74.57 75.61 72.98 8,000 0 0.8
29/07/2022
74.57
 24,100 72.90 74.57 71.71 23,000 200 2.1
28/07/2022
72.90
 68,700 68.76 73.14 68.76 43,300 9,200 3.1
27/07/2022
68.76
 13,100 68.84 69.40 67.33 9,800 100 0.8
26/07/2022
68.84
 3,500 69.72 69.72 67.65 300 0 0.0
25/07/2022
69.72
 6,900 68.76 72.42 66.85 5,000 100 0.4
22/07/2022
68.76
 14,900 73.22 73.22 68.76 4,900 0 0.9
21/07/2022
73.22
 52,900 68.76 73.22 67.25 29,600 0 2.7
20/07/2022
68.76
 8,100 68.84 68.84 67.65 5,700 0 0.5
19/07/2022
68.84
 4,100 68.44 69.08 67.01 1,000 0 0.1
18/07/2022
68.44
 1,200 69.72 69.72 67.65 200 0 0.0
15/07/2022
69.72
 4,800 69.88 71.39 68.44 300 0 0.0
14/07/2022
69.88
 6,000 70.04 70.04 66.06 800 0 0.1
13/07/2022
70.04
 12,800 70.75 70.83 69.24 5,500 0 0.5
12/07/2022
70.75
 800 70.99 70.99 70.04 200 0 0.0
11/07/2022: Cổ tức tiền mặt tỉ lệ: 40%
11/07/2022
70.99
 1,400 70.20 71.15 70.12 200 0 0.0
08/07/2022
70.20
 0 70.20 70.20 70.20 16,600 0 0.0
07/07/2022
70.20
 1,900 70.35 70.35 68.52 200 0 0.0
06/07/2022
70.35
 4,200 70.58 70.58 70.35 3,600 0 0.3
05/07/2022
70.58
 6,500 70.27 71.57 68.67 5,000 0 0.5
04/07/2022
70.27
 400 69.89 70.73 69.21 100 0 0.0
01/07/2022
69.89
 3,200 71.19 71.19 68.52 100 0 0.0
30/06/2022
71.19
 10,000 70.04 71.41 70.04 5,000 3,500 0.1
29/06/2022
70.04
 1,700 70.35 70.35 70.04 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |