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)
08/09/2021
59.39
 26,700 59.09 59.69 56.71 6,600 1,200 0.4
07/09/2021
59.09
 5,100 58.35 59.24 58.35 400 0 0.0
06/09/2021
58.35
 8,200 57.90 58.35 57.90 0 0 0
01/09/2021
57.90
 0 57.90 57.90 57.90 0 0 0
31/08/2021
57.90
 0 57.90 57.90 57.90 0 0 0
30/08/2021
57.90
 0 57.90 57.90 57.90 0 0 0
27/08/2021
57.90
 21,600 57.38 57.90 55.97 16,000 11,300 0.4
26/08/2021
57.38
 17,550 57.16 57.38 55.90 13,300 8,100 0.4
25/08/2021
57.16
 6,801 57.01 57.16 55.60 800 3,500 -0.2
24/08/2021
57.01
 2,912 57.90 57.90 56.04 500 1,012 0.0
23/08/2021
57.90
 1,100 57.38 58.42 55.45 300 100 0.0
20/08/2021
57.38
 3,900 57.23 57.75 56.19 1,200 0 0.1
19/08/2021
57.23
 4,300 57.23 57.98 56.49 3,200 200 0.2
18/08/2021
57.23
 5,600 56.49 57.23 56.34 4,800 0 0.4
17/08/2021
56.49
 10,200 57.75 59.32 56.27 3,000 802 0.2
16/08/2021
57.75
 800 57.75 57.75 57.75 0 0 0
13/08/2021
57.75
 3,600 57.23 57.83 56.64 2,300 0 0.2
12/08/2021
57.23
 12,200 57.23 57.83 56.49 1,000 0 0.1
11/08/2021
57.23
 18,000 56.34 57.23 55.90 2,200 0 0.2
10/08/2021
56.34
 6,031 56.34 56.49 55.67 3,200 0 0.2
09/08/2021
56.34
 5,622 55.75 56.34 54.48 2,900 300 0.2
06/08/2021
55.75
 8,200 55.67 56.27 54.78 3,500 100 0.3
05/08/2021
55.67
 47,100 56.42 56.42 54.63 13,500 3,600 0.7
04/08/2021
56.42
 4,500 57.09 57.75 55.97 420 0 0.0
03/08/2021
57.09
 5,823 57.31 57.38 56.12 1,500 1,522 0.0
02/08/2021
57.31
 1,600 58.94 58.94 57.31 1,500 100 0.1
30/07/2021
58.94
 94,300 59.46 60.95 55.90 50,900 3,900 3.6
29/07/2021
59.46
 300 59.84 59.84 59.46 100 0 0.0
28/07/2021
59.84
 1,000 58.57 59.84 59.46 1,000 0 0.1
27/07/2021
58.57
 219 58.57 58.57 58.50 0 0 0
26/07/2021
58.57
 1,100 58.72 58.72 58.35 200 100 0.0
23/07/2021
58.72
 1,100 58.72 59.84 58.72 200 0 0.0
22/07/2021
58.72
 1,130 57.83 59.39 57.09 600 300 0.0
21/07/2021
57.83
 3,000 58.57 60.95 57.83 2,000 600 0.1
20/07/2021
58.57
 1,001 58.65 58.65 57.90 100 500 0.0
19/07/2021
58.65
 200 58.72 58.72 55.82 0 0 0
16/07/2021
58.72
 1,225 58.42 58.72 54.86 1,100 100 0.1
15/07/2021
58.42
 1,209 59.32 59.32 57.23 900 0 0.1
14/07/2021
59.32
 300 58.20 59.32 58.35 300 0 0.0
13/07/2021
58.20
 11,100 56.86 61.62 55.75 2,100 9,600 -0.6
12/07/2021
56.86
 4,014 58.65 58.65 55.52 700 500 0.0
09/07/2021
58.65
 5,800 58.94 58.94 55.82 2,900 0 0.2
08/07/2021
58.94
 900 59.46 59.46 56.86 100 0 0.0
07/07/2021
59.46
 5,000 60.13 60.13 57.23 200 400 0.0
06/07/2021
60.13
 18,400 60.95 60.95 57.98 700 0 0.1
05/07/2021
60.95
 1,800 61.55 63.11 58.35 200 100 0.0
02/07/2021
61.55
 23,900 59.46 61.69 58.72 800 16,900 -1.3
01/07/2021
59.46
 6,703 59.98 59.98 59.09 100 200 0.0
30/06/2021
59.98
 7,570 59.98 59.98 58.72 5,300 1,500 0.3
29/06/2021
59.98
 6,900 60.50 60.50 59.46 700 400 0.0
28/06/2021
60.50
 6,200 61.69 61.69 59.46 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
25/06/2021
61.69
 1,800 60.95 62.36 60.36 600 100 0.0
24/06/2021
60.95
 4,800 61.68 61.68 60.30 0 0 0
23/06/2021
61.68
 3,200 62.04 62.04 60.22 100 0 0.0
22/06/2021
62.04
 6,800 62.04 62.18 61.68 300 3,600 -0.3
21/06/2021
62.04
 27,360 63.85 63.85 60.30 500 0 0.0
18/06/2021
63.85
 17,200 59.64 65.30 58.70 3,000 8,110 -0.4
17/06/2021
59.64
 2,100 60.08 60.08 58.92 1,800 500 0.1
16/06/2021
60.08
 4,000 60.15 60.15 58.41 1,100 1,500 0.0
15/06/2021
60.15
 13,107 57.83 63.56 57.90 2,800 4,500 -0.1
14/06/2021
57.83
 1,537 57.90 57.90 57.32 0 300 0.0
11/06/2021
57.90
 17,200 57.90 57.90 56.67 7,200 1,600 0.4
10/06/2021
57.90
 18,908 57.83 57.90 56.60 14,000 300 1.1
09/06/2021
57.83
 12,351 57.69 57.90 56.81 5,300 100 0.4
08/06/2021
57.69
 13,042 57.98 57.98 57.32 10,000 1,003 0.7
07/06/2021
57.98
 7,000 58.70 58.70 57.10 5,000 400 0.4
04/06/2021
58.70
 8,911 59.86 59.86 57.69 2,000 2,500 0.0
03/06/2021
59.86
 10,584 60.22 60.22 56.96 3,100 800 0.2
02/06/2021
60.22
 49,800 57.32 60.88 55.87 30,400 18,100 1.0
01/06/2021
57.32
 4,920 57.69 57.69 56.52 3,800 500 0.3
31/05/2021
57.69
 11,550 58.05 60.22 55.15 7,500 0 0.6
28/05/2021
58.05
 42,115 54.20 59.57 52.97 36,600 16,515 1.5
27/05/2021
54.20
 6,220 54.42 54.42 52.82 900 2,920 -0.1
26/05/2021
54.42
 9,800 52.90 54.42 52.61 2,400 4,600 -0.2
25/05/2021
52.90
 6,600 52.68 52.90 52.46 100 1,800 -0.1
24/05/2021
52.68
 7,300 52.75 52.90 52.68 100 800 -0.1
21/05/2021
52.75
 7,304 53.33 53.62 52.61 200 2,900 -0.2
20/05/2021
53.33
 5,500 53.69 53.69 52.97 3,000 600 0.2
19/05/2021
53.69
 27,250 53.26 53.69 52.97 1,100 0 0.1
18/05/2021
53.26
 3,134 53.69 53.69 53.04 0 0 0
17/05/2021
53.69
 7,000 53.69 53.69 53.40 3,400 0 0.3
14/05/2021
53.69
 4,455 53.77 53.84 53.11 200 100 0.0
13/05/2021
53.77
 4,338 53.91 53.91 52.97 200 2,000 -0.1
12/05/2021
53.91
 5,185 53.69 53.91 53.69 2,500 3,000 0.0
11/05/2021
53.69
 1,500 53.84 53.84 53.69 0 100 0.0
10/05/2021
53.84
 15,400 53.84 53.84 53.04 0 2,700 -0.2
07/05/2021
53.84
 3,220 53.84 53.84 53.62 0 0 0
06/05/2021
53.84
 7,810 53.91 54.06 53.69 100 200 0.0
05/05/2021
53.91
 5,700 54.64 54.64 53.04 100 1,600 -0.1
04/05/2021
54.64
 17,160 53.33 55.87 53.33 100 8,700 -0.6
29/04/2021
53.33
 8,606 53.77 53.77 53.26 0 1,569 -0.1
28/04/2021
53.77
 1,005 53.84 53.84 53.77 600 0 0.0
27/04/2021
53.84
 7,890 53.62 53.84 52.32 200 4,700 -0.3
26/04/2021
53.62
 7,500 54.06 54.06 53.33 600 1,800 -0.1
23/04/2021
54.06
 16,708 54.06 54.06 52.68 100 2,500 -0.2
22/04/2021
54.06
 15,355 55.87 55.87 53.69 200 0 0.0
20/04/2021
55.87
 12,710 56.02 56.52 53.77 1,700 6,600 -0.4
19/04/2021
56.02
 28,816 53.04 57.32 53.11 1,100 12,300 -0.8
16/04/2021
53.04
 5,904 53.62 53.62 52.24 100 3,400 -0.2
15/04/2021
53.62
 10,900 53.62 53.62 53.33 0 3,000 -0.2

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