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)
25/08/2023
62.97
 0 62.97 62.97 62.97 0 0 0
24/08/2023
62.97
 6,500 61.77 62.97 61.43 0 0 0
23/08/2023
61.52
 4,200 62.37 62.37 61.52 0 0 0
22/08/2023
61.43
 18,400 61.52 62.03 61.17 0 0 0
21/08/2023
61.17
 24,600 61.09 62.37 61.09 0 0 0
18/08/2023
61.09
 36,100 64.42 64.42 61.09 0 0 0
17/08/2023
64.51
 10,400 64.08 64.51 62.80 0 0 0
16/08/2023
64.51
 14,500 65.36 65.36 63.65 0 0 0
15/08/2023
64.93
 10,100 64.34 64.93 64.34 0 0 0
14/08/2023
64.93
 3,300 64.93 65.28 64.93 0 0 0
11/08/2023
64.93
 1,800 65.28 65.28 64.93 0 0 0
10/08/2023
65.28
 14,400 64.93 65.79 64.93 0 0 0
09/08/2023
64.93
 10,600 64.93 65.79 64.08 0 0 0
08/08/2023
64.93
 7,100 65.70 65.79 64.42 0 0 0
07/08/2023
65.70
 31,600 64.51 65.70 64.08 0 0 0
04/08/2023
64.08
 7,900 64.85 64.85 63.48 0 0 0
03/08/2023
64.08
 7,500 64.34 64.34 63.22 0 0 0
02/08/2023
64.08
 18,000 63.22 64.34 62.71 0 0 0
01/08/2023
63.05
 16,100 65.10 65.10 62.97 0 0 0
31/07/2023
64.93
 28,700 67.50 67.50 62.54 0 0 0
28/07/2023
63.99
 17,000 63.82 63.99 62.54 0 0 0
27/07/2023
64.76
 48,000 68.69 68.69 63.22 0 0 0
26/07/2023
67.50
 16,300 67.50 68.95 66.73 0 0 0
25/07/2023
66.21
 45,400 64.42 68.44 64.08 0 0 0
24/07/2023
63.99
 37,000 62.37 64.93 62.37 0 0 0
21/07/2023
61.94
 6,800 61.52 62.20 60.83 0 0 0
20/07/2023
62.37
 8,100 63.22 63.22 61.09 0 0 0
19/07/2023
61.52
 2,300 61.77 61.77 59.98 0 0 0
18/07/2023
61.52
 800 61.86 61.86 61.52 0 0 0
17/07/2023
61.52
 20,000 61.00 61.94 61.00 0 0 0
14/07/2023
60.49
 3,800 60.83 60.83 59.47 0 0 0
13/07/2023
59.98
 900 60.58 60.58 59.64 0 0 0
12/07/2023
60.49
 6,500 60.23 60.66 59.55 0 0 0
11/07/2023
60.41
 4,100 60.23 60.58 59.64 0 0 0
10/07/2023
59.72
 23,800 58.87 59.81 58.87 0 0 0
07/07/2023
58.87
 15,600 59.29 59.29 58.87 0 0 0
06/07/2023
59.12
 6,800 58.78 59.12 58.78 0 0 0
05/07/2023
58.70
 11,500 58.70 59.29 58.61 0 0 0
04/07/2023
58.61
 9,000 59.12 59.12 58.61 0 0 0
03/07/2023
59.12
 11,200 59.12 59.29 59.12 0 0 0
30/06/2023
59.12
 2,700 58.87 59.21 58.78 0 0 0
29/06/2023
58.53
 400 58.87 58.87 58.53 0 0 0
28/06/2023
58.87
 6,200 59.38 59.38 58.70 0 0 0
27/06/2023
59.29
 4,400 59.38 59.38 59.29 0 0 0
26/06/2023
59.29
 2,200 58.95 59.38 58.95 0 0 0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
23/06/2023
59.47
 5,600 59.98 59.98 58.95 0 0 0
22/06/2023
59.47
 8,200 59.22 59.47 58.55 0 0 0
21/06/2023
59.22
 12,900 58.55 59.22 58.55 0 0 0
20/06/2023
58.14
 4,500 58.30 58.55 58.14 0 0 0
19/06/2023
58.30
 4,800 58.72 58.72 57.39 0 0 0
16/06/2023
58.72
 900 58.30 58.72 58.22 0 0 0
15/06/2023
58.47
 22,900 58.22 58.47 58.05 0 0 0
14/06/2023
58.47
 6,800 58.30 58.55 58.22 0 0 0
13/06/2023
58.22
 17,400 58.14 58.39 58.14 0 0 0
12/06/2023
58.05
 8,900 57.80 58.14 57.72 0 0 0
09/06/2023
57.80
 6,800 57.72 57.80 57.31 0 0 0
08/06/2023
57.64
 8,300 57.56 57.97 57.56 0 0 0
07/06/2023
57.56
 31,900 57.56 57.72 57.31 0 0 0
06/06/2023
57.56
 2,100 57.64 57.64 57.39 0 0 0
05/06/2023
57.56
 7,100 57.39 57.72 57.31 0 0 0
02/06/2023
57.56
 23,100 57.22 57.89 56.97 0 0 0
01/06/2023
56.97
 7,500 55.81 57.06 55.81 0 0 0
31/05/2023
55.81
 135,600 57.31 57.47 53.65 0 0 0
30/05/2023
57.64
 13,700 57.56 57.72 57.31 0 0 0
29/05/2023
57.56
 13,400 57.56 57.56 56.97 0 0 0
26/05/2023
57.64
 56,900 58.14 58.14 56.48 0 0 0
25/05/2023
58.39
 1,100 57.31 58.39 57.31 0 0 0
24/05/2023
58.14
 23,100 58.30 58.80 56.48 0 0 0
23/05/2023
58.55
 1,100 58.14 58.55 58.14 0 0 0
22/05/2023
58.22
 1,300 58.80 58.80 58.14 0 0 0
19/05/2023
58.88
 10,300 58.05 59.38 58.05 0 0 0
18/05/2023
58.88
 7,800 57.56 61.46 57.56 0 0 0
17/05/2023
57.64
 3,000 57.47 57.64 57.06 0 0 0
16/05/2023
57.64
 4,100 57.31 57.64 57.22 0 0 0
15/05/2023
57.64
 12,700 57.64 57.64 57.14 0 0 0
12/05/2023
57.72
 20,300 57.31 57.80 57.31 0 0 0
11/05/2023
57.72
 27,700 57.39 57.89 57.22 0 0 0
10/05/2023
57.72
 7,500 57.97 57.97 57.47 0 0 0
09/05/2023
57.97
 7,000 57.97 57.97 57.22 0 0 0
08/05/2023
57.80
 17,500 58.14 58.14 57.31 0 0 0
05/05/2023
57.39
 1,800 58.30 58.30 57.39 0 0 0
04/05/2023
57.97
 7,800 58.14 58.88 57.31 0 0 0
03/05/2023
58.88
 100 58.88 58.88 58.88 0 0 0
02/05/2023
57.80
 900 57.89 57.89 57.72 0 0 0
01/05/2023
60.46
 3,100 60.13 61.46 58.55 0 0 0
28/04/2023
58.47
 24,500 57.80 58.97 57.31 0 0 0
27/04/2023
57.97
 30,000 58.14 58.14 57.31 0 0 0
26/04/2023
58.14
 6,500 58.14 58.14 57.72 0 0 0
25/04/2023
58.30
 23,100 58.14 58.47 57.89 0 0 0
24/04/2023
58.47
 29,100 58.47 58.47 58.14 0 0 0
21/04/2023
58.55
 18,200 58.14 58.63 57.97 0 0 0
20/04/2023
58.55
 18,900 58.22 58.55 57.89 0 0 0
19/04/2023
58.14
 30,300 58.55 58.72 58.05 0 0 0
18/04/2023
58.72
 1,000 58.14 58.72 58.14 0 0 0
17/04/2023
58.80
 10,400 58.30 58.97 57.97 0 0 0
14/04/2023
59.47
 55,800 58.97 60.38 58.14 0 0 0
13/04/2023
60.46
 9,700 61.46 61.46 58.55 0 0 0
12/04/2023
61.21
 37,200 59.05 61.46 57.80 0 0 0
11/04/2023
60.55
 23,200 59.80 61.29 58.14 0 0 0
10/04/2023
60.55
 8,800 60.63 61.46 58.14 0 0 0

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