CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

75.30
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
(2025-12-29) 		0.08 0.11% 45,300 1,200 0.1
74.93
76.50
75.30
2 tháng
(2025-11-28) 		-0.21 -0.28% 150,100 24,200 1.9
74.93
77.07
75.30
3 tháng
(2025-10-29) 		-2.65 -3.40% 215,300 62,600 4.9
74.93
77.95
75.30
6 tháng
(2025-07-31) 		-4.50 -5.64% 355,100 90,000 7.2
74.93
80.87
75.30
12 tháng
(2025-02-03) 		-1.74 -2.26% 800,400 131,519 10.2
73.24
85.51
75.30
24 tháng
(2024-02-07) 		9.31 14.10% 1,895,300 453,453 35.5
65.99
85.51
75.30
36 tháng
(2023-02-13) 		14.93 24.72% 3,851,000 126,437 13.5
57.47
85.51
75.30
60 tháng
(2021-02-22) 		18.89 33.49% 9,160,659 393,325 35.6
54.24
85.51
75.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/07/2025
79.42
 600 79.90 79.90 79.42 0 0 0
08/07/2025
80.85
 500 79.23 80.85 79.23 0 0 0
07/07/2025
80.47
 500 80.37 80.47 80.37 0 0 0
04/07/2025
80.37
 1,400 80.37 80.37 80.37 0 1,000 -0.1
03/07/2025
80.37
 0 80.37 80.37 80.37 0 0 0
02/07/2025
80.37
 1,500 79.42 80.37 79.42 0 0 0
01/07/2025
79.42
 400 79.42 79.42 79.42 0 0 0
30/06/2025
79.90
 500 79.23 79.90 79.23 100 100 0
27/06/2025
79.71
 1,100 79.90 79.90 79.71 0 100 -0.0
26/06/2025
79.90
 200 79.90 79.90 79.90 0 0 0
25/06/2025
79.90
 2,000 79.90 79.90 79.90 0 0 0
24/06/2025
79.90
 100 79.90 79.90 79.90 0 0 0
23/06/2025
79.42
 2,300 79.90 79.90 79.42 2,000 2,200 -0.0
20/06/2025
79.61
 700 81.23 81.23 79.14 0 0 0
19/06/2025
79.90
 0 79.90 79.90 79.90 0 0 0
18/06/2025
79.90
 0 79.90 79.90 79.90 0 0 0
17/06/2025
79.90
 0 79.90 79.90 79.90 0 0 0
16/06/2025
79.90
 400 79.90 79.90 79.90 0 0 0
13/06/2025
78.95
 1,800 79.99 79.99 78.95 0 0 0
12/06/2025
79.42
 1,000 79.42 79.42 79.42 1,000 0 0.1
11/06/2025
79.42
 3,300 79.33 79.42 79.33 3,200 200 0.3
10/06/2025
79.42
 1,600 79.14 79.42 78.95 0 300 -0.0
09/06/2025
79.42
 2,600 79.52 79.52 79.42 1,600 1,600 0
06/06/2025
79.52
 5,500 79.90 79.90 79.52 5,100 2,900 0.2
05/06/2025
80.47
 600 80.47 80.47 80.47 0 0 0
04/06/2025
81.42
 700 81.42 81.42 81.42 0 0 0
03/06/2025
81.70
 5,900 79.71 81.70 79.14 0 5,800 -0.5
02/06/2025
79.71
 9,200 79.99 79.99 79.71 0 7,500 -0.6
30/05/2025
80.09
 300 80.37 80.37 80.09 0 0 0
29/05/2025
80.37
 0 80.37 80.37 80.37 0 0 0
28/05/2025
80.37
 1,500 80.66 80.66 80.37 0 0 0
27/05/2025
80.85
 0 80.85 80.85 80.85 0 0 0
26/05/2025
80.85
 200 80.85 80.85 80.85 0 0 0
23/05/2025
79.80
 10,000 79.80 79.80 79.80 0 0 0
22/05/2025
79.90
 0 79.90 79.90 79.90 0 0 0
21/05/2025
79.90
 100 79.90 79.90 79.90 0 0 0
20/05/2025
79.71
 900 79.71 79.71 79.71 0 0 0
19/05/2025
79.71
 1,300 79.71 79.71 79.71 0 0 0
16/05/2025
80.47
 700 80.47 80.47 80.47 700 0 0
15/05/2025
80.47
 300 80.47 80.47 80.47 0 100 0
14/05/2025
80.85
 300 80.85 80.85 80.85 0 300 0
13/05/2025
80.66
 400 79.42 80.66 79.33 0 0 0
12/05/2025
79.33
 0 79.33 79.33 79.33 0 0 0
09/05/2025
79.33
 900 79.33 79.33 79.23 0 0 0
08/05/2025
79.52
 6,200 79.90 79.99 79.52 5,000 0 0
07/05/2025
79.90
 4,500 81.70 81.70 79.90 0 800 0
06/05/2025
82.75
 300 81.80 82.75 81.80 0 0 0
05/05/2025
81.51
 3,100 81.42 81.51 81.42 2,100 0 0
29/04/2025
81.32
 2,400 80.85 81.32 80.85 1,700 0 0.1
28/04/2025
81.32
 1,000 81.32 81.32 81.32 500 500 0
25/04/2025
81.32
 3,400 79.90 81.32 79.90 400 0 0.0
24/04/2025
79.80
 3,200 78.47 79.80 78.47 600 0 0.1
23/04/2025
78.95
 4,400 78.28 78.95 78.28 2,600 201 0.2
22/04/2025
78.38
 1,600 80.37 80.37 78.38 0 0 0
21/04/2025
80.37
 500 80.37 80.37 80.37 500 0 0.0
18/04/2025
80.37
 100 80.37 80.37 80.37 0 0 0
17/04/2025
79.90
 2,200 79.90 79.90 79.90 0 200 -0.0
16/04/2025
79.90
 16,400 78.38 79.90 78.38 2,800 200 0.2
15/04/2025
76.47
 1,500 78.47 78.47 76.09 0 0 0
14/04/2025
77.14
 200 77.23 77.23 77.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |