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)
27/01/2022
59.77
 300 58.62 59.77 58.62 300 100 0.0
26/01/2022
58.62
 1,900 58.62 59.99 58.62 1,000 200 0
25/01/2022
58.62
 3,000 57.10 59.00 57.02 700 1,300 0.0
24/01/2022
57.10
 16,700 58.62 58.62 56.42 10,200 5,800 0.3
21/01/2022
58.62
 3,600 58.01 60.76 57.71 2,400 500 0.1
20/01/2022
58.01
 20,100 55.73 58.01 55.96 12,200 16,900 -0.3
19/01/2022
55.73
 2,500 56.72 57.02 55.58 0 900 -0.1
18/01/2022
56.72
 25,700 59.69 59.69 54.66 2,000 4,100 -0.2
17/01/2022
59.69
 1,300 59.77 60.07 58.62 200 200 0.0
14/01/2022
59.77
 29,200 60.60 61.44 57.18 500 27,500 -2.1
13/01/2022
60.60
 3,600 60.68 61.44 59.46 500 2,600 -0.2
12/01/2022
60.68
 9,100 60.68 60.68 58.70 900 4,400 -0.3
11/01/2022
60.68
 11,900 60.91 60.91 60.15 200 5,300 -0.4
10/01/2022
60.91
 1,600 60.68 60.91 60.15 400 500 0
07/01/2022
60.68
 30,700 61.29 61.36 60.68 600 8,200 -0.6
06/01/2022
61.29
 13,900 61.06 61.52 60.53 1,300 300 0.1
05/01/2022
61.06
 8,100 61.52 61.67 60.91 600 2,400 -0.1
04/01/2022
61.52
 20,100 61.67 61.67 61.29 10,000 4,700 0.4
31/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
31/12/2021
61.67
 30,500 62.73 63.42 60.91 11,600 0 0.9
30/12/2021
62.73
 32,700 62.29 63.11 60.21 17,400 0 1.4
29/12/2021
62.29
 14,400 60.88 63.92 59.54 10,800 0 0.9
28/12/2021
60.88
 5,600 60.95 61.69 60.21 700 0 0.1
27/12/2021
60.95
 7,500 60.95 60.95 59.69 500 0 0.0
24/12/2021
60.95
 600 60.21 60.95 60.80 0 0 0
23/12/2021
60.21
 8,000 60.21 60.95 59.54 2,000 0 0.2
22/12/2021
60.21
 15,400 61.69 61.69 60.21 2,300 6,800 -0.4
21/12/2021
61.69
 2,600 61.69 63.78 60.36 2,000 0 0.2
20/12/2021
61.69
 13,600 62.14 62.96 60.36 6,000 4,000 0.2
17/12/2021
62.14
 25,800 60.88 62.14 60.21 100 4,000 -0.3
16/12/2021
60.88
 4,100 62.96 62.96 60.88 0 0 0
15/12/2021
62.96
 900 62.96 63.11 61.03 100 0 0.0
14/12/2021
62.96
 15,900 63.18 64.67 60.95 2,100 100 0.2
13/12/2021
63.18
 3,700 63.18 63.33 61.77 100 0 0.0
10/12/2021
63.18
 3,400 62.81 63.55 61.69 200 0 0.0
09/12/2021
62.81
 2,100 62.44 63.92 62.44 600 0 0.1
08/12/2021
62.44
 13,000 62.44 66.75 61.69 2,200 2,100 0.0
07/12/2021
62.44
 11,700 62.73 62.96 61.69 1,600 1,100 0.0
06/12/2021
62.73
 21,700 63.85 63.85 61.69 11,100 0 0.9
03/12/2021
63.85
 8,600 63.55 64.67 63.78 5,100 0 0.4
02/12/2021
63.55
 7,200 63.63 63.85 63.18 4,100 1,000 0.3
01/12/2021
63.63
 46,100 63.55 63.92 63.03 19,100 14,900 0.4
30/11/2021
63.55
 49,400 62.44 63.92 60.65 36,500 900 3.0
29/11/2021
62.44
 26,400 59.84 63.48 59.84 10,800 0 0.7
26/11/2021
59.84
 7,700 59.84 60.21 59.32 800 0 0.1
25/11/2021
59.84
 11,000 59.76 59.84 59.46 200 100 0.0
24/11/2021
59.76
 9,700 59.69 59.98 59.09 100 200 0.0
23/11/2021
59.69
 4,800 59.84 59.91 58.65 500 900 0.0
22/11/2021
59.84
 4,900 59.46 60.13 59.46 300 200 0.0
19/11/2021
59.46
 4,700 60.21 60.58 59.46 0 0 0
18/11/2021
60.21
 5,300 59.46 60.28 59.17 500 100 0.0
17/11/2021
59.46
 23,400 60.21 60.58 59.17 100 100 0.0
16/11/2021
60.21
 23,900 60.13 60.58 59.46 700 1,700 -0.1
15/11/2021
60.13
 17,700 60.13 60.58 59.69 2,100 0 0.2
12/11/2021
60.13
 11,900 60.58 60.58 59.46 0 1,300 -0.1
11/11/2021
60.58
 25,600 60.58 61.69 60.21 500 1,100 0.0
10/11/2021
60.58
 37,900 60.58 61.62 60.21 0 0 0
09/11/2021
60.58
 11,400 60.58 60.95 60.21 1,000 100 0.1
08/11/2021
60.58
 92,000 60.43 60.95 60.28 10,400 34,200 -1.9
05/11/2021
60.43
 2,400 59.91 60.58 60.21 100 500 0.0
04/11/2021
59.91
 4,000 59.91 60.21 59.76 600 100 0
03/11/2021
59.91
 7,300 60.95 60.95 59.84 100 1,400 -0.1
02/11/2021
60.95
 4,500 61.25 61.25 60.21 400 0 0.0
01/11/2021
61.25
 9,300 60.43 61.69 60.28 2,900 0 0.2
29/10/2021
60.43
 2,900 60.43 60.43 60.36 1,000 0 0.1
28/10/2021
60.43
 15,300 60.28 60.58 59.84 600 2,700 -0.2
27/10/2021
60.28
 13,600 60.58 60.58 59.61 1,500 6,500 -0.4
26/10/2021
60.58
 1,700 60.28 60.88 59.98 800 0 0.1
25/10/2021
60.28
 9,200 60.21 60.28 59.98 200 900 -0.1
22/10/2021
60.21
 1,200 60.21 60.95 60.21 100 0 0.0
21/10/2021
60.21
 17,900 60.50 60.50 60.06 200 10,000 -0.8
20/10/2021
60.50
 2,400 60.88 60.95 59.54 300 0 0.0
19/10/2021
60.88
 3,500 60.50 61.69 60.88 300 500 0.0
18/10/2021
60.50
 4,200 60.50 60.65 60.21 200 1,600 -0.1
15/10/2021
60.50
 63,300 60.28 60.58 60.21 11,400 63,000 -4.2
14/10/2021
60.28
 22,600 61.32 61.32 59.69 5,900 21,400 -1.3
13/10/2021
61.32
 8,700 61.32 61.32 60.95 300 4,100 -0.3
12/10/2021
61.32
 1,900 61.69 61.69 60.95 100 0 0.0
11/10/2021
61.69
 18,700 62.36 62.36 60.95 1,200 14,700 -0.5
08/10/2021
62.36
 1,300 62.36 62.36 61.03 900 300 0.1
07/10/2021
62.36
 13,000 62.66 62.66 61.32 2,200 11,000 -0.7
06/10/2021
62.66
 8,600 62.29 62.66 61.10 3,100 5,000 -0.2
05/10/2021
62.29
 10,700 61.69 62.44 60.95 2,100 5,300 -0.3
04/10/2021
61.69
 58,700 60.21 62.44 60.06 18,800 19,900 -0.1
01/10/2021
60.21
 1,600 61.69 61.69 59.46 69,708 68,708 0.1
30/09/2021
61.69
 10,800 60.95 61.69 60.88 6,800 0 0.6
29/09/2021
60.95
 9,000 60.21 60.95 59.46 1,600 0 0.1
28/09/2021
60.21
 4,400 59.54 60.58 58.05 2,700 0 0.2
27/09/2021
59.54
 9,200 59.61 59.69 59.54 0 0 0
24/09/2021
59.61
 4,900 59.39 59.84 59.32 100 1,600 -0.1
23/09/2021
59.39
 10,800 59.39 59.39 58.05 0 4,600 -0.4
22/09/2021
59.39
 5,800 58.72 59.39 58.50 0 0 0
21/09/2021
58.72
 4,400 58.72 59.09 58.72 100 0 0.0
20/09/2021
58.72
 2,900 59.46 59.46 58.20 100 100 0.0
17/09/2021
59.46
 2,500 60.13 60.13 59.09 0 0 0
16/09/2021
60.13
 1,200 60.65 60.65 59.54 100 100 0
15/09/2021
60.65
 11,100 59.54 60.88 58.72 1,500 0 0.1
14/09/2021
59.54
 3,500 59.54 59.69 58.20 200 100 0.0
13/09/2021
59.54
 8,700 59.61 59.84 58.27 100 100 0.0
10/09/2021
59.61
 2,000 58.72 59.61 57.31 1,000 100 0.1
09/09/2021
58.72
 3,800 59.39 59.61 57.98 1,300 1,300 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc