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
(2026-03-30) 		2.80 3.80% 24,600 -2,114 -0.9
73.40
77
76.50
2 tháng
(2026-02-27) 		-1 -1.29% 58,100 -10,614 -1.5
71
77.50
76.50
3 tháng
(2026-01-28) 		1 1.32% 77,300 -7,814 -1.3
71
77.50
76.50
6 tháng
(2025-10-30) 		-0.47 -0.62% 284,400 46,386 2.9
71
77.50
76.50
12 tháng
(2025-05-05) 		-5.01 -6.15% 543,100 80,186 5.1
71
82.75
76.50
24 tháng
(2024-05-08) 		8.52 12.53% 1,694,900 357,939 27.6
67.26
85.51
76.50
36 tháng
(2023-05-15) 		17.15 28.90% 3,385,700 323,339 26.3
57.47
85.51
76.50
60 tháng
(2021-05-24) 		22.26 41.04% 8,780,115 464,089 40.1
54.24
85.51
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2025
75.51
 5,500 75.51 75.51 75.51 0 0 0
27/11/2025
75.51
 10,900 75.51 75.51 75.51 0 0 0
26/11/2025
75.51
 3,400 75.51 75.51 75.22 0 0 0
25/11/2025
75.51
 3,500 75.51 75.51 75.51 0 0 0
24/11/2025
75.51
 2,900 76.49 76.49 75.51 0 0 0
21/11/2025
76.49
 900 76.00 76.49 76.00 200 0 0.0
20/11/2025
76.00
 11,900 76.00 76.00 76.00 11,800 0 0.9
19/11/2025
76.68
 0 76.68 76.68 76.68 0 0 0
18/11/2025
76.68
 200 76.68 76.68 76.68 0 100 -0.0
17/11/2025
76.88
 0 76.88 76.88 76.88 0 0 0
14/11/2025
76.88
 100 76.88 76.88 76.88 100 0 0.0
13/11/2025
76.00
 3,300 75.61 76.00 75.61 2,200 0 0.2
12/11/2025
75.51
 0 75.51 75.51 75.51 0 0 0
11/11/2025
75.51
 1,200 75.61 75.61 75.51 1,100 0 0.1
10/11/2025
76.00
 0 76.00 76.00 76.00 0 0 0
07/11/2025
76.00
 3,300 77.07 77.07 76.00 2,000 0 0.2
06/11/2025
76.97
 3,400 76.97 76.97 76.97 3,400 0 0.3
05/11/2025
76.97
 7,100 76.97 76.97 76.88 6,000 0 0.5
04/11/2025
76.97
 3,300 76.97 76.97 76.97 3,300 0 0.3
03/11/2025
76.97
 500 76.97 76.97 76.97 0 0 0
31/10/2025
76.97
 0 76.97 76.97 76.97 0 0 0
30/10/2025
76.97
 800 77.85 77.85 76.97 0 0 0
29/10/2025
77.95
 8,500 77.46 77.95 77.46 8,400 0 0.7
28/10/2025
77.46
 21,300 77.36 78.92 77.36 13,300 0 1.1
27/10/2025
76.58
 2,200 77.07 77.46 76.58 1,700 0 0.1
24/10/2025
77.07
 4,900 77.95 77.95 77.07 4,300 0 0.3
23/10/2025
77.95
 0 77.95 77.95 77.95 0 0 0
22/10/2025
77.95
 4,800 77.85 78.83 76.97 4,600 0 0.4
21/10/2025
77.95
 100 77.95 77.95 77.95 100 0 0.0
20/10/2025
77.07
 800 80.58 80.58 77.07 0 0 0
17/10/2025
80.87
 5,900 77.95 80.87 77.95 1,600 0 0.1
16/10/2025
77.95
 7,400 77.95 78.05 77.95 2,300 0 0.2
15/10/2025
77.95
 2,200 77.95 78.24 77.95 2,100 0 0.2
14/10/2025
77.95
 4,500 78.05 78.14 77.95 4,000 0 0.3
13/10/2025
77.95
 2,800 78.14 78.14 77.46 2,700 0 0.2
10/10/2025
77.95
 400 77.95 77.95 77.95 400 0 0.0
09/10/2025
77.95
 0 77.95 77.95 77.95 0 0 0
08/10/2025
77.95
 0 77.95 77.95 77.95 0 0 0
07/10/2025
77.95
 0 77.95 77.95 77.95 0 0 0
06/10/2025
77.95
 0 77.95 77.95 77.95 0 0 0
03/10/2025
77.95
 3,800 77.85 77.95 77.75 0 0 0
02/10/2025
77.85
 400 77.75 77.85 77.75 0 0 0
01/10/2025
76.97
 100 76.97 76.97 76.97 0 0 0
30/09/2025
77.95
 800 77.95 77.95 77.95 0 0 0
29/09/2025
77.46
 500 76.10 77.46 76.10 0 0 0
26/09/2025
75.12
 0 75.12 75.12 75.12 0 0 0
25/09/2025
75.12
 3,600 76.49 77.95 75.12 0 2,700 -0.2
24/09/2025
76.49
 600 76.58 76.58 76.49 0 0 0
23/09/2025
76.58
 1,400 78.05 78.05 76.49 100 0 0.0
22/09/2025
76.97
 3,300 77.95 77.95 76.97 0 3,000 -0.2
19/09/2025
78.34
 600 78.34 78.34 78.34 0 200 -0.0
18/09/2025
78.44
 1,900 77.95 78.44 77.95 0 0 0
17/09/2025
79.90
 0 79.90 79.90 79.90 0 0 0
16/09/2025
79.90
 100 79.90 79.90 79.90 0 0 0
15/09/2025
78.92
 1,100 77.46 78.92 77.46 0 0 0
12/09/2025
78.53
 3,300 76.97 78.53 76.58 1,500 0 0.1
11/09/2025
77.85
 300 77.85 77.85 77.85 0 0 0
10/09/2025
77.85
 900 76.58 77.85 76.58 0 0 0
09/09/2025
76.97
 100 76.97 76.97 76.97 0 0 0
08/09/2025
77.56
 1,500 76.97 77.56 76.97 0 200 -0.0
05/09/2025
77.75
 100 77.75 77.75 77.75 0 100 -0.0
04/09/2025
77.46
 2,000 77.46 77.85 77.46 1,200 0 0.1
03/09/2025
77.46
 0 77.46 77.46 77.46 0 0 0
29/08/2025
77.46
 100 77.46 77.46 77.46 100 0 0.0
28/08/2025
77.75
 0 77.75 77.75 77.75 0 0 0
27/08/2025
77.75
 4,100 77.46 77.75 77.46 4,000 0 0.3
26/08/2025
77.46
 300 76.97 77.46 76.97 0 0 0
25/08/2025
77.17
 0 77.17 77.17 77.17 0 0 0
22/08/2025
77.17
 3,400 77.75 77.75 77.17 2,000 0 0.2
21/08/2025
77.75
 200 77.85 77.85 77.75 100 0 0.0
20/08/2025
77.66
 2,200 77.75 77.85 77.66 1,900 0 0.2
19/08/2025
77.75
 900 77.66 77.75 77.66 600 0 0.0
18/08/2025
77.46
 2,100 77.75 77.75 77.17 1,800 0 0.1
15/08/2025
77.75
 800 77.85 77.85 76.97 0 100 -0.0
14/08/2025
76.97
 7,800 76.97 77.36 76.88 0 300 -0.0
13/08/2025
76.78
 6,700 78.83 78.83 76.78 0 0 0
12/08/2025
78.92
 1,900 78.92 78.92 78.92 0 0 0
11/08/2025
78.92
 16,600 78.63 79.51 73.47 0 16,300 -1.2
08/08/2025
78.92
 2,900 79.31 79.31 78.92 0 0 0
07/08/2025
78.92
 2,100 79.51 79.60 78.92 0 0 0
06/08/2025
79.31
 1,700 79.31 79.31 79.31 0 0 0
05/08/2025
79.31
 500 79.31 79.31 79.31 0 0 0
04/08/2025
79.80
 1,600 79.90 79.90 79.80 0 100 -0.0
01/08/2025
79.80
 0 79.80 79.80 79.80 0 0 0
31/07/2025: Cổ tức tiền mặt tỉ lệ: 20%
31/07/2025
79.80
 200 79.80 79.80 79.80 0 0 0
30/07/2025
79.90
 1,400 78.95 79.90 78.95 0 0 0
29/07/2025
79.14
 3,000 80.56 80.56 79.14 0 0 0
28/07/2025
80.56
 400 80.56 80.56 80.56 0 300 -0.0
25/07/2025
80.56
 4,100 80.85 80.85 80.56 500 0 0.0
24/07/2025
80.85
 3,800 80.85 80.85 80.85 0 0 0
23/07/2025
80.85
 3,100 81.32 81.42 80.85 0 0 0
22/07/2025
81.32
 300 80.85 81.32 80.85 0 0 0
21/07/2025
80.85
 5,500 80.85 81.32 80.85 0 100 -0.0
18/07/2025
81.04
 3,600 80.37 81.42 80.37 0 0 0
17/07/2025
80.28
 2,500 80.37 80.66 79.99 0 0 0
16/07/2025
79.99
 1,200 79.33 79.99 79.33 0 0 0
15/07/2025
79.90
 800 79.90 79.90 79.90 0 0 0
14/07/2025
79.99
 500 79.99 79.99 79.99 0 0 0
11/07/2025
79.99
 300 79.99 79.99 79.99 0 0 0
10/07/2025
79.42
 4,500 79.42 79.90 79.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |