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)
17/11/2020
49.38
 5,870 49.17 49.87 49.17 720 0 0.1
16/11/2020
49.17
 17,260 49.31 50.01 49.10 20 280 0.0
13/11/2020
49.31
 13,100 49.52 49.94 49.03 20 210 0.0
12/11/2020
49.52
 910 49.38 49.80 49.17 100 20 0.0
11/11/2020
49.38
 7,350 50.29 50.29 49.38 830 0 0.1
10/11/2020
50.29
 37,710 48.82 50.37 48.60 440 6,900 -0.5
09/11/2020
48.82
 15,640 48.82 49.31 48.11 5,330 300 0.4
06/11/2020
48.82
 2,180 48.96 48.96 48.60 0 90 0.0
05/11/2020
48.96
 4,490 49.31 49.38 48.60 210 0 0.0
04/11/2020
49.31
 5,480 48.60 49.31 48.67 1,140 0 0.1
03/11/2020
48.60
 6,480 48.89 48.96 48.04 500 60 0.0
02/11/2020
48.89
 1,980 49.31 49.45 48.89 10 300 0.0
30/10/2020
49.31
 3,090 48.53 49.94 48.89 2,890 330 0.2
29/10/2020
48.53
 4,300 48.53 48.53 47.34 340 800 0.0
28/10/2020
48.53
 20,930 49.31 49.31 47.20 1,600 910 0.0
27/10/2020
49.31
 20,550 50.01 50.37 49.17 9,050 280 0.6
26/10/2020
50.01
 6,680 50.29 50.72 50.01 3,810 0 0.3
23/10/2020
50.29
 16,550 50.29 50.44 50.01 160 0 0.0
22/10/2020
50.29
 22,050 50.01 50.72 49.87 0 430 0.0
21/10/2020
50.01
 11,590 50.65 51.07 50.01 60 210 0.0
20/10/2020
50.65
 21,210 49.73 50.86 50.01 350 0 0.0
19/10/2020
49.73
 33,500 49.59 51.77 49.73 5,030 660 0.3
16/10/2020
49.59
 20,270 49.94 49.94 49.59 13,610 0 1.0
15/10/2020
49.94
 12,610 49.31 50.08 49.45 1,010 10 0.1
14/10/2020
49.31
 31,160 49.73 50.01 49.31 13,580 0 1.0
13/10/2020
49.73
 12,610 49.80 50.01 49.52 6,070 540 0.4
12/10/2020
49.80
 32,310 50.29 50.72 49.80 27,810 0 2.0
09/10/2020
50.29
 23,240 49.66 50.65 49.73 6,030 0 0.4
08/10/2020
49.66
 25,120 49.94 49.94 49.66 14,890 0 1.1
07/10/2020
49.94
 15,490 50.01 50.08 49.80 4,210 0 0.3
06/10/2020
50.01
 23,890 49.59 50.01 49.59 9,690 0 0.7
05/10/2020
49.59
 29,460 49.52 50.08 49.45 4,750 30 0.3
02/10/2020
49.52
 47,160 50.22 50.37 49.45 17,310 0 1.2
01/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
01/10/2020
50.22
 51,960 50.37 51.07 50.22 7,710 0 0.6
30/09/2020
50.37
 19,230 50.71 50.71 50.23 4,800 0 0.3
29/09/2020
50.71
 24,410 50.37 50.99 50.23 8,360 0 0.6
28/09/2020
50.37
 23,370 50.23 51.33 50.16 4,310 200 0.3
25/09/2020
50.23
 60,870 50.02 50.37 49.61 15,220 0 1.1
24/09/2020
50.02
 26,420 50.50 50.50 50.02 13,110 0 1.0
23/09/2020
50.50
 25,940 50.57 50.71 50.37 4,000 0 0.3
22/09/2020
50.57
 39,660 50.37 50.92 50.30 3,520 20 0.3
21/09/2020
50.37
 21,130 50.92 51.33 50.37 5,610 0 0.4
18/09/2020
50.92
 35,050 50.37 51.06 50.02 9,630 0 0.7
17/09/2020
50.37
 49,090 50.64 50.71 49.95 18,520 100 1.3
16/09/2020
50.64
 32,410 50.78 51.06 50.30 12,930 0 0.9
15/09/2020
50.78
 37,200 51.33 51.95 50.78 8,950 0 0.7
14/09/2020
51.33
 53,210 50.43 51.33 50.02 8,900 0 0.6
11/09/2020
50.43
 40,200 50.43 50.99 49.95 15,710 0 1.1
10/09/2020
50.43
 51,830 49.68 51.33 49.74 1,740 0 0.1
09/09/2020
49.68
 127,290 47.74 49.68 47.61 3,590 25,000 -1.5
08/09/2020
47.74
 54,990 47.47 48.09 47.26 6,140 31,140 -1.7
07/09/2020
47.47
 36,910 46.92 48.23 47.47 660 0 0.0
04/09/2020
46.92
 79,400 47.47 47.47 46.78 380 45,700 -3.1
03/09/2020
47.47
 139,890 48.30 49.68 46.92 10 45,850 -3.1
01/09/2020
48.30
 64,440 49.33 49.95 48.23 2,230 30,450 -2.0
31/08/2020
49.33
 162,630 47.81 50.37 47.81 3,520 136,220 -9.3
28/08/2020
47.81
 274,520 47.12 48.99 47.12 44,040 260,022 -14.9
27/08/2020
47.12
 72,570 46.85 47.61 46.92 15,510 60,000 -3.0
26/08/2020
46.85
 25,490 46.92 47.26 46.85 3,650 7,140 -0.2
25/08/2020
46.92
 57,540 46.92 47.61 46.78 4,080 29,050 -1.7
24/08/2020
46.92
 51,620 45.88 48.64 46.02 40 38,890 -2.6
21/08/2020
45.88
 40,530 45.88 46.23 45.60 2,010 38,900 -2.5
20/08/2020
45.88
 244,320 45.81 46.92 45.81 50 238,000 -15.9
19/08/2020
45.81
 54,500 44.16 47.19 43.95 880 45,740 -3.0
18/08/2020
44.16
 2,770 44.16 44.16 43.47 190 20 0.0
17/08/2020
44.16
 5,260 44.09 44.22 43.47 170 3,310 -0.2
14/08/2020
44.09
 1,010 43.47 44.22 43.47 90 0 0.0
13/08/2020
43.47
 2,610 43.40 44.43 43.33 930 1,990 -0.1
12/08/2020
43.40
 2,530 43.12 43.47 43.12 10 910 -0.1
11/08/2020
43.12
 4,400 43.47 43.47 42.85 10 1,980 -0.1
10/08/2020
43.47
 1,510 43.47 43.47 42.29 290 20 0.0
07/08/2020
43.47
 3,670 43.47 43.60 42.36 220 0 0.0
06/08/2020
43.47
 1,760 43.53 43.53 41.05 160 1,500 -0.1
05/08/2020
43.53
 160 43.47 43.60 42.50 10 0 0.0
04/08/2020
43.47
 720 43.47 43.74 43.47 0 0 0
03/08/2020
43.47
 220 43.81 43.81 43.47 80 0 0.0
31/07/2020
43.81
 2,240 44.16 44.16 43.47 2,190 500 0.1
30/07/2020
44.16
 3,880 42.09 44.85 42.02 2,620 0 0.2
29/07/2020
42.09
 1,130 42.71 42.71 40.71 250 0 0.0
28/07/2020
42.71
 3,050 41.05 42.78 41.05 70 0 0.0
27/07/2020
41.05
 5,670 43.40 43.40 40.71 330 210 0.0
24/07/2020
43.40
 810 43.67 43.67 42.43 170 0 0.0
23/07/2020
43.67
 1,050 43.67 43.67 43.67 0 0 0
22/07/2020
43.67
 4,020 43.60 43.74 43.47 20 3,980 -0.2
21/07/2020
43.60
 590 43.60 44.02 43.60 0 0 0
20/07/2020
43.60
 970 43.47 43.67 43.60 910 0 0.1
17/07/2020
43.47
 2,430 43.47 43.47 43.47 0 0 0
16/07/2020
43.47
 1,810 43.47 44.43 43.47 170 0 0.0
15/07/2020
43.47
 540 43.60 43.60 42.71 30 0 0.0
14/07/2020
43.60
 1,040 43.12 43.95 43.12 480 0 0.0
13/07/2020
43.12
 1,510 43.05 43.47 43.12 1,000 0 0.1
10/07/2020
43.05
 1,140 43.47 43.47 43.05 0 750 0.0
09/07/2020
43.47
 110 43.19 43.95 43.19 60 0 0.0
08/07/2020
43.19
 3,790 43.47 45.33 43.19 3,710 3,710 0
07/07/2020
43.47
 1,210 43.47 43.47 43.12 690 0 0.0
06/07/2020
43.47
 1,540 43.12 45.54 43.12 570 0 0.0
03/07/2020
43.12
 620 43.47 43.47 42.22 120 0 0.0
02/07/2020
43.47
 1,810 43.47 43.47 42.78 1,180 0 0.1
01/07/2020
43.47
 150 43.47 43.47 43.12 60 0 0.0
30/06/2020
43.47
 370 43.05 44.16 43.05 240 0 0.0

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