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)
12/12/2025
73.81
 23,100 73.90 73.90 73.81 0 0 0
11/12/2025
73.81
 1,700 74.09 74.09 73.81 0 0 0
10/12/2025
74.38
 5,600 73.90 74.38 73.81 0 0 0
09/12/2025
74.28
 16,300 74.00 74.28 73.81 0 0 0
08/12/2025
73.81
 16,500 73.81 73.81 73.62 0 0 0
05/12/2025
73.53
 2,000 73.81 73.81 73.53 0 0 0
04/12/2025
74.28
 5,000 74.38 74.57 74.28 0 0 0
03/12/2025
74.38
 6,300 74.28 74.57 73.24 0 0 0
02/12/2025
74.28
 1,300 73.43 74.28 73.43 0 0 0
01/12/2025
74.19
 100 74.19 74.19 74.19 0 0 0
28/11/2025
73.34
 5,500 73.34 73.34 73.34 0 0 0
27/11/2025
73.34
 10,900 73.34 73.34 73.34 0 0 0
26/11/2025
73.34
 3,400 73.34 73.34 73.05 0 0 0
25/11/2025
73.34
 3,500 73.34 73.34 73.34 0 0 0
24/11/2025
73.34
 2,900 74.28 74.28 73.34 0 0 0
21/11/2025
74.28
 900 73.81 74.28 73.81 0 0 0
20/11/2025
73.81
 11,900 73.81 73.81 73.81 0 0 0
19/11/2025
74.47
 0 74.47 74.47 74.47 0 0 0
18/11/2025
74.47
 200 74.47 74.47 74.47 0 0 0
17/11/2025
74.66
 0 74.66 74.66 74.66 0 0 0
14/11/2025
74.66
 100 74.66 74.66 74.66 0 0 0
13/11/2025
73.81
 3,300 73.43 73.81 73.43 0 0 0
12/11/2025
73.34
 0 73.34 73.34 73.34 0 0 0
11/11/2025
73.34
 1,200 73.43 73.43 73.34 0 0 0
10/11/2025
73.81
 0 73.81 73.81 73.81 0 0 0
07/11/2025
73.81
 3,300 74.85 74.85 73.81 0 0 0
06/11/2025
74.76
 3,400 74.76 74.76 74.76 0 0 0
05/11/2025
74.76
 7,100 74.76 74.76 74.66 0 0 0
04/11/2025
74.76
 3,300 74.76 74.76 74.76 0 0 0
03/11/2025
74.76
 500 74.76 74.76 74.76 0 0 0
31/10/2025
74.76
 0 74.76 74.76 74.76 0 0 0
30/10/2025
74.76
 800 75.61 75.61 74.76 0 0 0
29/10/2025
75.70
 8,500 75.23 75.70 75.23 0 0 0
28/10/2025
75.23
 21,300 75.13 76.65 75.13 0 0 0
27/10/2025
74.38
 2,200 74.85 75.23 74.38 0 0 0
24/10/2025
74.85
 4,900 75.70 75.70 74.85 0 0 0
23/10/2025
75.70
 0 75.70 75.70 75.70 0 0 0
22/10/2025
75.70
 4,800 75.61 76.55 74.76 0 0 0
21/10/2025
75.70
 100 75.70 75.70 75.70 0 0 0
20/10/2025
74.85
 800 78.26 78.26 74.85 0 0 0
17/10/2025
78.54
 5,900 75.70 78.54 75.70 0 0 0
16/10/2025
75.70
 7,400 75.70 75.80 75.70 0 0 0
15/10/2025
75.70
 2,200 75.70 75.99 75.70 0 0 0
14/10/2025
75.70
 4,500 75.80 75.89 75.70 0 0 0
13/10/2025
75.70
 2,800 75.89 75.89 75.23 0 0 0
10/10/2025
75.70
 400 75.70 75.70 75.70 0 0 0
09/10/2025
75.70
 0 75.70 75.70 75.70 0 0 0
08/10/2025
75.70
 0 75.70 75.70 75.70 0 0 0
07/10/2025
75.70
 0 75.70 75.70 75.70 0 0 0
06/10/2025
75.70
 0 75.70 75.70 75.70 0 0 0
03/10/2025
75.70
 3,800 75.61 75.70 75.51 0 0 0
02/10/2025
75.61
 400 75.51 75.61 75.51 0 0 0
01/10/2025
74.76
 100 74.76 74.76 74.76 0 0 0
30/09/2025
75.70
 800 75.70 75.70 75.70 0 0 0
29/09/2025
75.23
 500 73.90 75.23 73.90 0 0 0
26/09/2025
72.96
 0 72.96 72.96 72.96 0 0 0
25/09/2025
72.96
 3,600 74.28 75.70 72.96 0 0 0
24/09/2025
74.28
 600 74.38 74.38 74.28 0 0 0
23/09/2025
74.38
 1,400 75.80 75.80 74.28 0 0 0
22/09/2025
74.76
 3,300 75.70 75.70 74.76 0 0 0
19/09/2025
76.08
 600 76.08 76.08 76.08 0 0 0
18/09/2025
76.18
 1,900 75.70 76.18 75.70 0 0 0
17/09/2025
77.59
 0 77.59 77.59 77.59 0 0 0
16/09/2025
77.59
 100 77.59 77.59 77.59 0 0 0
15/09/2025
76.65
 1,100 75.23 76.65 75.23 0 0 0
12/09/2025
76.27
 3,300 74.76 76.27 74.38 0 0 0
11/09/2025
75.61
 300 75.61 75.61 75.61 0 0 0
10/09/2025
75.61
 900 74.38 75.61 74.38 0 0 0
09/09/2025
74.76
 100 74.76 74.76 74.76 0 0 0
08/09/2025
75.32
 1,500 74.76 75.32 74.76 0 0 0
05/09/2025
75.51
 100 75.51 75.51 75.51 0 0 0
04/09/2025
75.23
 2,000 75.23 75.61 75.23 0 0 0
03/09/2025
75.23
 0 75.23 75.23 75.23 0 0 0
02/09/2025
75.89
 5,800 75.80 75.89 75.61 0 0 0
01/09/2025
77.03
 8,000 76.55 77.03 76.55 0 0 0
29/08/2025
75.23
 100 75.23 75.23 75.23 0 0 0
28/08/2025
75.51
 0 75.51 75.51 75.51 0 0 0
27/08/2025
75.51
 4,100 75.23 75.51 75.23 0 0 0
26/08/2025
75.23
 300 74.76 75.23 74.76 0 0 0
25/08/2025
74.95
 0 74.95 74.95 74.95 0 0 0
22/08/2025
74.95
 3,400 75.51 75.51 74.95 0 0 0
21/08/2025
75.51
 200 75.61 75.61 75.51 0 0 0
20/08/2025
75.42
 2,200 75.51 75.61 75.42 0 0 0
19/08/2025
75.51
 900 75.42 75.51 75.42 0 0 0
18/08/2025
75.23
 2,100 75.51 75.51 74.95 0 0 0
15/08/2025
75.51
 800 75.61 75.61 74.76 0 0 0
14/08/2025
74.76
 7,800 74.76 75.13 74.66 0 0 0
13/08/2025
74.57
 6,700 76.55 76.55 74.57 0 0 0
12/08/2025
76.65
 1,900 76.65 76.65 76.65 0 0 0
11/08/2025
76.65
 16,600 76.36 77.22 71.35 0 0 0
08/08/2025
76.65
 2,900 77.03 77.03 76.65 0 0 0
07/08/2025
76.65
 2,100 77.22 77.31 76.65 0 0 0
06/08/2025
77.03
 1,700 77.03 77.03 77.03 0 0 0
05/08/2025
77.03
 500 77.03 77.03 77.03 0 0 0
04/08/2025
77.50
 1,600 77.59 77.59 77.50 0 0 0
01/08/2025
77.50
 0 77.50 77.50 77.50 0 0 0
31/07/2025: Cổ tức tiền mặt tỉ lệ: 20%
31/07/2025
77.50
 200 77.50 77.50 77.50 0 0 0
30/07/2025
77.59
 1,400 76.67 77.59 76.67 0 0 0
29/07/2025
76.86
 3,000 78.24 78.24 76.86 0 0 0
28/07/2025
78.24
 400 78.24 78.24 78.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |