CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

73.20
-0.70
(-0.95%)
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
(2026-02-11) 		-1.90 -2.51% 28,700 -9,500 -0.7
71.90
77.50
73.20
2 tháng
(2026-01-12) 		-1.81 -2.39% 73,600 -7,500 -0.5
71.90
77.50
73.20
3 tháng
(2025-12-15) 		-2.10 -2.76% 107,200 -3,300 -0.2
71.90
77.50
73.20
6 tháng
(2025-09-15) 		-5.02 -6.36% 331,300 85,000 6.8
71.90
80.87
73.20
12 tháng
(2025-03-18) 		-4.57 -5.82% 664,500 98,294 7.5
71.90
82.75
73.20
24 tháng
(2024-03-25) 		6.01 8.85% 1,777,100 411,153 32.4
67.26
85.51
73.20
36 tháng
(2023-03-29) 		14.04 23.45% 3,789,400 134,847 13.8
57.47
85.51
73.20
60 tháng
(2021-04-08) 		18.91 34.39% 9,034,340 393,834 35.7
54.24
85.51
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
76.79
 24,100 75.06 76.79 73.84 23,000 200 2.1
28/07/2022
75.06
 68,700 70.80 75.31 70.80 43,300 9,200 3.1
27/07/2022
70.80
 13,100 70.89 71.46 69.33 9,800 100 0.8
26/07/2022
70.89
 3,500 71.79 71.79 69.66 300 0 0.0
25/07/2022
71.79
 6,900 70.80 74.57 68.84 5,000 100 0.4
22/07/2022
70.80
 14,900 75.39 75.39 70.80 4,900 0 0.9
21/07/2022
75.39
 52,900 70.80 75.39 69.25 29,600 0 2.7
20/07/2022
70.80
 8,100 70.89 70.89 69.66 5,700 0 0.5
19/07/2022
70.89
 4,100 70.48 71.13 69.00 1,000 0 0.1
18/07/2022
70.48
 1,200 71.79 71.79 69.66 200 0 0.0
15/07/2022
71.79
 4,800 71.95 73.51 70.48 300 0 0.0
14/07/2022
71.95
 6,000 72.11 72.11 68.02 800 0 0.1
13/07/2022
72.11
 12,800 72.85 72.93 71.30 5,500 0 0.5
12/07/2022
72.85
 800 73.10 73.10 72.11 200 0 0.0
11/07/2022: Cổ tức tiền mặt tỉ lệ: 40%
11/07/2022
73.10
 1,400 72.28 73.26 72.20 200 0 0.0
08/07/2022
72.28
 0 72.28 72.28 72.28 16,600 0 0.0
07/07/2022
72.28
 1,900 72.44 72.44 70.55 200 0 0.0
06/07/2022
72.44
 4,200 72.67 72.67 72.44 3,600 0 0.3
05/07/2022
72.67
 6,500 72.36 73.69 70.71 5,000 0 0.5
04/07/2022
72.36
 400 71.97 72.83 71.26 100 0 0.0
01/07/2022
71.97
 3,200 73.30 73.30 70.55 100 0 0.0
30/06/2022
73.30
 10,000 72.12 73.53 72.12 5,000 3,500 0.1
29/06/2022
72.12
 1,700 72.44 72.44 72.12 1,100 0 0.1
28/06/2022
72.44
 2,500 72.75 73.22 70.63 800 0 0.1
27/06/2022
72.75
 6,200 72.75 73.45 70.55 1,200 5,000 -0.3
24/06/2022
72.75
 700 72.36 72.83 72.75 700 0 0.1
23/06/2022
72.36
 13,500 70.08 73.06 65.93 4,900 0 0.5
22/06/2022
70.08
 3,900 70.01 73.77 68.20 700 0 0.1
21/06/2022
70.01
 3,900 72.12 73.85 70.01 700 0 0.1
20/06/2022
72.12
 10,200 74.79 74.79 70.63 1,400 200 0.1
17/06/2022
74.79
 1,300 75.02 75.02 72.91 0 400 -0.0
16/06/2022
75.02
 2,900 75.10 75.65 69.85 300 0 0.0
15/06/2022
75.10
 16,800 73.92 76.59 69.77 1,800 12,800 -1.1
14/06/2022
73.92
 9,100 76.28 76.83 73.69 6,500 5,100 0.1
13/06/2022
76.28
 9,200 76.12 77.53 73.92 1,200 3,300 -0.2
10/06/2022
76.12
 4,600 76.67 77.61 75.26 4,100 800 0.3
09/06/2022
76.67
 2,500 77.53 78.31 74.47 1,100 1,000 0.0
08/06/2022
77.53
 4,300 74.32 78.39 73.69 2,300 1,300 0.1
07/06/2022
74.32
 3,500 74.40 74.47 72.12 2,500 800 0.2
06/06/2022
74.40
 22,800 73.45 74.47 73.45 21,400 14,600 0.6
03/06/2022
73.45
 4,500 73.53 73.53 72.91 1,400 1,000 0.0
02/06/2022
73.53
 3,300 73.61 73.69 73.53 3,200 1,200 0.2
01/06/2022
73.61
 6,500 74.00 74.00 72.91 5,200 0 0.5
31/05/2022
74.00
 9,000 73.53 74.16 71.73 8,900 0 0.8
30/05/2022
73.53
 26,500 72.67 73.69 72.67 7,000 10,100 -0.3
27/05/2022
72.67
 16,800 72.36 72.83 70.55 5,300 5,800 -0.0
26/05/2022
72.36
 1,900 70.55 72.36 68.67 800 0 0.1
25/05/2022
70.55
 8,800 70.55 71.97 70.48 1,600 0 0.1
24/05/2022
70.55
 8,600 71.02 72.28 70.16 1,700 0 0.2
23/05/2022
71.02
 26,900 70.40 71.57 66.63 20,700 0 1.9
20/05/2022
70.40
 13,300 69.69 71.65 68.20 4,000 0 0.4
19/05/2022
69.69
 2,000 69.77 69.77 68.28 800 0 0.1
18/05/2022
69.77
 12,600 70.08 70.55 65.22 7,300 0 0.6
17/05/2022
70.08
 5,100 68.52 70.40 67.50 1,400 0 0.1
16/05/2022
68.52
 8,600 67.42 70.48 66.63 2,600 6,200 -0.3
13/05/2022
67.42
 22,000 71.18 71.57 66.24 3,600 2,400 0.1
12/05/2022
71.18
 15,300 72.12 72.12 68.99 3,300 0 0.3
11/05/2022
72.12
 17,000 72.12 72.83 71.34 16,600 0 1.5
10/05/2022
72.12
 24,900 72.12 72.12 70.71 23,700 0 2.2
09/05/2022
72.12
 14,300 72.91 73.92 70.95 10,800 100 1.0
06/05/2022
72.91
 600 74.47 74.47 72.91 100 0 0.0
05/05/2022
74.47
 4,600 75.10 75.88 73.38 2,900 0 0.3
04/05/2022
75.10
 8,500 75.81 75.81 73.45 4,200 0 0.4
29/04/2022
75.81
 9,400 70.87 75.81 70.16 7,400 0 0.7
28/04/2022
70.87
 21,200 70.95 71.57 69.77 13,200 700 1.1
27/04/2022
70.95
 8,900 70.71 72.44 70.55 200 0 0.0
26/04/2022
70.71
 3,900 70.63 70.79 66.71 1,400 0 0.1
25/04/2022
70.63
 16,500 72.91 72.91 67.81 5,600 1,300 0.4
22/04/2022
72.91
 10,400 74.47 74.47 71.34 6,100 0 0.6
21/04/2022
74.47
 10,400 75.57 75.57 71.34 6,200 200 0.6
20/04/2022
75.57
 4,800 75.88 76.04 74.47 700 100 0.1
19/04/2022
75.88
 6,800 76.51 76.83 75.02 300 0 0.0
18/04/2022
76.51
 42,300 75.73 76.51 74.94 5,900 500 0.5
15/04/2022
75.73
 3,100 75.73 75.88 74.79 300 0 0
14/04/2022
75.73
 5,600 76.36 77.61 75.73 200 0 0.0
13/04/2022
76.36
 3,400 76.20 76.83 75.41 0 0 0
12/04/2022
76.20
 29,000 76.20 77.61 75.41 100 0 0.0
08/04/2022
76.20
 15,500 75.57 76.36 75.26 700 1,000 -0.0
07/04/2022
75.57
 3,100 75.57 76.43 74.55 0 0 0
06/04/2022
75.57
 36,400 72.75 76.67 72.12 1,000 600 0.0
05/04/2022
72.75
 11,100 72.04 72.75 71.18 900 0 0.1
04/04/2022
72.04
 1,500 71.73 72.04 71.10 0 100 -0.0
01/04/2022
71.73
 3,100 72.75 72.75 71.73 400 0 0.0
31/03/2022
72.75
 2,200 72.59 72.91 71.02 2,100 100 0.2
30/03/2022
72.59
 5,600 72.28 72.67 71.02 1,100 0 0.1
29/03/2022
72.28
 3,900 72.20 73.14 71.73 2,100 0 0.2
28/03/2022
72.20
 8,700 71.89 73.30 71.18 1,300 0 0.1
25/03/2022
71.89
 9,300 71.34 72.04 70.55 3,100 200 0.3
24/03/2022
71.34
 23,100 71.81 71.81 69.77 1,300 300 0.1
23/03/2022
71.81
 13,200 72.04 72.36 69.93 500 4,300 -0.3
22/03/2022
72.04
 5,400 70.71 72.44 70.55 300 4,500 -0.4
21/03/2022
70.71
 8,500 72.75 72.91 70.71 200 3,500 -0.3
18/03/2022
72.75
 2,800 73.45 73.45 71.34 2,400 200 0.2
17/03/2022
73.45
 59,300 71.73 74.47 68.20 52,300 19,500 3.1
16/03/2022
71.73
 20,500 70.55 71.89 70.55 12,700 9,800 0.3
15/03/2022
70.55
 7,100 71.10 72.04 69.77 1,400 3,100 -0.2
14/03/2022
71.10
 20,900 70.55 73.14 67.65 3,000 12,900 -0.9
11/03/2022
70.55
 9,400 72.51 73.53 70.55 900 2,800 -0.2
10/03/2022
72.51
 86,700 71.26 72.51 70.63 46,800 45,100 0.2
09/03/2022
71.26
 13,700 73.69 73.69 70.63 600 3,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |