CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

76.50
0
(0%)
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
(2026-04-06) 		1.90 2.55% 22,400 9,786 0.0
73.40
77
76.50
2 tháng
(2026-03-05) 		4.60 6.40% 42,500 686 -0.7
71
77
76.50
3 tháng
(2026-02-03) 		0.80 1.06% 70,900 -10,514 -1.5
71
77.50
76.50
6 tháng
(2025-11-05) 		-0.47 -0.62% 278,300 42,386 2.7
71
77.50
76.50
12 tháng
(2025-05-09) 		-2.83 -3.56% 527,500 73,186 5.1
71
81.70
76.50
24 tháng
(2024-05-14) 		8.88 13.13% 1,662,500 365,439 28.2
67.26
85.51
76.50
36 tháng
(2023-05-22) 		16.55 27.61% 3,348,800 317,639 25.9
57.47
85.51
76.50
60 tháng
(2021-05-31) 		17.10 28.79% 8,706,580 449,924 39.1
54.74
85.51
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
67.94
 8,800 67.94 68.02 67.28 2,100 20 0.2
15/09/2022
67.94
 13,700 67.85 68.02 67.61 1,600 11,011 -0.4
14/09/2022
67.85
 9,100 67.94 67.94 66.87 1,500 6,700 0.0
13/09/2022
67.94
 7,800 67.94 67.94 67.61 600 2,000 0.0
12/09/2022
67.94
 4,400 67.20 68.26 67.44 900 1 0.0
09/09/2022
67.20
 6,800 66.79 67.77 67.20 700 300 0.0
08/09/2022
66.79
 13,700 66.38 67.61 66.38 100 8,500 -0.7
07/09/2022
66.38
 5,500 68.02 68.02 66.38 1,100 400 0.1
06/09/2022
68.02
 2,800 69.66 69.66 67.77 200 100 0.0
05/09/2022
69.66
 143,200 72.11 72.11 67.12 16,000 132,500 -9.9
31/08/2022
72.11
 11,900 72.03 73.67 70.89 10,800 1,100 0.9
30/08/2022
72.03
 2,300 70.97 72.36 70.89 1,000 200 0.1
29/08/2022
70.97
 9,800 72.36 72.44 70.89 2,300 200 0.2
26/08/2022
72.36
 16,300 72.28 72.52 71.30 2,500 14,300 -1.0
25/08/2022
72.28
 34,100 72.69 72.85 71.30 4,800 28,900 -2.1
24/08/2022
72.69
 66,200 73.59 73.59 71.30 6,400 64,000 -5.1
23/08/2022
73.59
 15,400 74.00 74.00 72.11 3,200 13,500 -0.9
22/08/2022
74.00
 500 74.33 74.33 74.00 500 0 0.0
19/08/2022
74.33
 41,500 74.90 74.90 72.11 3,700 39,300 -3.2
18/08/2022
74.90
 20,900 74.90 75.23 73.59 2,900 19,200 -1.5
17/08/2022
74.90
 2,300 74.90 77.03 73.75 1,900 0 0.2
16/08/2022
74.90
 1,600 74.98 74.98 74.90 0 1,000 -0.1
15/08/2022
74.98
 3,000 74.90 75.23 74.57 1,300 0 0.1
12/08/2022
74.90
 18,100 75.64 75.64 73.18 2,100 16,000 -1.3
11/08/2022
75.64
 800 74.33 75.64 74.33 500 0 0.0
10/08/2022
74.33
 1,300 75.15 75.23 74.16 100 0 0.0
09/08/2022
75.15
 6,600 75.23 75.23 74.33 2,200 400 0.2
08/08/2022
75.23
 4,900 74.16 76.13 74.08 1,800 0 0.2
05/08/2022
74.16
 3,700 74.57 74.57 73.75 900 0 0.1
04/08/2022
74.57
 2,100 74.57 74.57 74.33 100 0 0.0
03/08/2022
74.57
 4,400 74.65 75.31 73.84 200 0 0.0
02/08/2022
74.65
 7,200 77.36 77.36 74.65 600 0 0.1
01/08/2022
77.36
 8,500 76.79 77.85 75.15 8,000 0 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |