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)
14/04/2021
53.62
 11,690 52.97 53.62 52.97 0 7,000 -0.5
13/04/2021
52.97
 11,456 53.33 53.69 52.90 100 4,300 -0.3
12/04/2021
53.33
 14,400 53.48 53.69 52.24 400 6,400 -0.4
09/04/2021
53.48
 8,101 53.40 53.69 53.40 200 4,500 -0.3
08/04/2021
53.40
 15,328 53.33 53.69 53.33 2,600 8,000 -0.4
07/04/2021
53.33
 7,110 54.42 54.42 52.32 0 5,900 -0.4
06/04/2021
54.42
 3,409 53.40 54.42 53.62 0 9 0.0
05/04/2021
53.40
 0 53.40 53.40 53.40 0 0 0
02/04/2021
53.40
 0 53.40 53.40 53.40 0 0 0
01/04/2021
53.40
 0 53.40 53.40 53.40 0 0 0
31/03/2021
53.40
 0 53.40 53.40 53.40 0 0 0
30/03/2021
53.40
 0 53.40 53.40 53.40 100 100 0
29/03/2021
53.40
 15,600 53.40 53.40 52.90 100 100 0
26/03/2021
53.40
 8,300 53.48 53.55 53.33 0 400 0.0
25/03/2021
53.48
 2,800 53.33 53.62 53.33 0 400 0.0
24/03/2021
53.33
 1,900 53.77 54.27 53.33 100 100 0
23/03/2021
53.77
 4,100 54.35 54.93 53.77 100 1,300 -0.1
22/03/2021
54.35
 1,300 54.42 55.22 53.69 100 0 0.0
19/03/2021
54.42
 2,100 54.42 55.36 54.42 100 100 0
18/03/2021
54.42
 6,200 54.49 54.78 54.42 0 0 0
17/03/2021
54.49
 4,400 55.73 55.87 54.49 0 0 0
16/03/2021
55.73
 2,700 55.73 55.87 54.06 200 700 0.0
15/03/2021
55.73
 12,100 55.73 55.87 55.73 0 0 0
12/03/2021
55.73
 400 56.02 56.02 55.73 0 0 0
11/03/2021
56.02
 13,100 55.80 56.02 55.80 0 0 0
10/03/2021
55.80
 1,700 55.87 56.16 54.42 100 700 0.0
09/03/2021
55.87
 1,900 56.52 56.52 54.86 100 0 0.0
08/03/2021
56.52
 4,400 55.15 56.52 55.22 1,200 0 0.1
05/03/2021
55.15
 3,200 55.29 55.36 55.15 0 0 0
04/03/2021
55.29
 4,300 55.87 56.23 54.42 300 0 0.0
03/03/2021
55.87
 10,000 55.65 56.16 55.65 200 0 0.0
02/03/2021
55.65
 2,900 56.23 56.31 55.65 0 0 0
01/03/2021
56.23
 14,600 55.15 56.23 55.15 200 1,200 -0.1
26/02/2021
55.15
 6,600 54.86 55.15 54.86 0 0 0
25/02/2021
54.86
 8,400 54.86 55.73 54.86 200 2,000 -0.1
24/02/2021
54.86
 2,600 55.36 55.65 53.04 0 0 0
23/02/2021
55.36
 3,500 54.78 55.51 54.78 800 0 0.1
22/02/2021
54.78
 17,200 54.06 55.15 54.06 0 300 0.0
19/02/2021
54.06
 7,300 54.06 54.06 53.55 400 0 0.0
18/02/2021
54.06
 6,900 54.20 54.20 53.69 3,300 400 0.2
17/02/2021
54.20
 6,900 54.06 54.27 51.74 300 0 0.0
09/02/2021
54.06
 2,100 53.33 54.06 53.33 100 100 0.0
08/02/2021
53.33
 9,900 52.75 53.98 52.75 0 0 0
05/02/2021
52.75
 10,400 53.04 54.20 52.75 1,200 0 0.1
04/02/2021
53.04
 7,900 53.11 53.11 52.24 100 0 0.0
03/02/2021
53.11
 4,800 52.17 53.33 51.88 200 800 0.0
02/02/2021
52.17
 10,900 51.52 52.17 50.14 1,000 0 0.1
01/02/2021
51.52
 29,900 55.07 55.07 51.30 1,600 2,700 -0.1
29/01/2021
55.07
 6,100 52.03 55.15 48.62 200 0 0.0
28/01/2021
52.03
 36,200 55.87 55.87 52.03 1,100 600 0.0
27/01/2021
55.87
 3,300 56.60 56.60 55.51 0 0 0
26/01/2021
56.60
 7,400 57.32 58.05 56.60 100 0 0.0
25/01/2021
57.32
 4,500 57.47 57.47 55.15 300 0 0.0
22/01/2021
57.47
 10,200 57.32 58.05 57.32 100 0 0.0
21/01/2021
57.32
 23,300 58.05 58.05 56.74 1,500 0 0.1
20/01/2021
58.05
 13,000 55.87 58.70 54.42 1,500 500 0.1
19/01/2021
55.87
 17,300 58.63 59.06 55.15 2,500 1,000 0.1
18/01/2021
58.63
 14,900 60.22 60.22 58.63 4,600 0 0.4
15/01/2021
60.22
 27,400 58.48 61.68 58.12 2,100 200 0.2
14/01/2021
58.48
 11,100 58.99 59.06 58.48 1,500 0 0.1
13/01/2021
58.99
 21,600 58.92 59.50 58.92 100 700 0.0
12/01/2021
58.92
 4,900 59.86 59.86 58.92 500 0 0.0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 25%
11/01/2021
59.86
 23,800 60.30 61.46 59.86 1,000 300 0.1
08/01/2021
60.30
 10,300 60.09 60.93 60.09 100 400 0.0
07/01/2021
60.09
 37,000 57.76 60.30 57.90 0 2,300 -0.2
06/01/2021
57.76
 32,000 57.41 58.33 57.41 1,500 1,400 0.0
05/01/2021
57.41
 18,400 57.90 57.90 57.41 5,200 0 0.4
04/01/2021
57.90
 15,400 56.63 59.80 57.06 300 2,600 -0.2
31/12/2020
56.63
 16,960 56.49 56.70 55.79 7,400 1,350 0.5
30/12/2020
56.49
 32,790 56.70 56.70 56.07 10,790 900 0.7
29/12/2020
56.70
 18,690 56.99 57.06 56.35 7,820 440 0.6
28/12/2020
56.99
 13,760 56.70 58.11 56.78 0 750 -0.1
25/12/2020
56.70
 29,250 56.35 57.69 55.65 950 620 0.0
24/12/2020
56.35
 17,130 57.41 58.04 56.35 9,420 1,040 0.7
23/12/2020
57.41
 9,390 56.85 58.47 57.13 300 430 0.0
22/12/2020
56.85
 9,430 57.06 57.97 56.70 5,550 440 0.4
21/12/2020
57.06
 9,130 57.06 59.03 56.42 2,490 460 0.2
18/12/2020
57.06
 17,750 55.65 57.06 55.30 1,100 440 0.1
17/12/2020
55.65
 23,380 56.35 56.35 55.30 15,030 400 1.2
16/12/2020
56.35
 14,440 56.00 56.78 56.00 1,760 1,000 0.1
15/12/2020
56.00
 4,480 56.42 56.92 55.72 870 360 0.0
14/12/2020
56.42
 16,820 56.00 56.49 55.65 10,200 1,650 0.7
11/12/2020
56.00
 8,120 55.37 56.00 55.30 4,130 660 0.3
10/12/2020
55.37
 12,770 55.65 56.21 55.37 6,010 730 0.4
09/12/2020
55.65
 16,900 55.65 56.35 55.23 720 1,120 0.0
08/12/2020
55.65
 15,670 55.58 56.00 54.59 1,350 290 0.1
07/12/2020
55.58
 40,390 53.46 56.28 53.54 23,470 660 1.8
04/12/2020
53.46
 7,630 54.10 54.17 53.39 10 50 0.0
03/12/2020
54.10
 3,190 53.54 54.52 53.18 420 1,700 -0.1
02/12/2020
53.54
 26,980 52.27 54.17 52.27 1,310 100 0.1
01/12/2020
52.27
 15,930 52.41 52.41 51.70 4,820 1,000 0.3
30/11/2020
52.41
 11,680 52.06 52.41 51.56 3,560 410 0.2
27/11/2020
52.06
 11,400 52.27 52.27 51.42 390 0 0.0
26/11/2020
52.27
 35,140 52.76 52.83 49.66 19,420 0 1.4
25/11/2020
52.76
 25,160 52.48 52.97 52.13 13,640 2,190 0.9
24/11/2020
52.48
 9,510 52.20 53.46 52.13 5,480 770 0.3
23/11/2020
52.20
 26,380 51.99 53.04 52.13 780 180 0.0
20/11/2020
51.99
 9,430 51.91 51.99 51.49 10 300 0.0
19/11/2020
51.91
 14,590 51.70 52.13 51.42 190 1,890 -0.1
18/11/2020
51.70
 59,250 49.38 51.77 49.87 2,040 50 0.1

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