CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

73.40
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
(2026-05-19) 		-2.60 -3.42% 10,000 200 0
71.90
76
73.40
2 tháng
(2026-04-20) 		-2.30 -3.04% 26,300 3,100 0
71.90
77
73.40
3 tháng
(2026-03-20) 		1.30 1.80% 44,800 1,286 -0.8
71
77
73.40
6 tháng
(2025-12-22) 		-2.60 -3.42% 149,300 -1,314 -0.9
71
77.50
73.40
12 tháng
(2025-06-23) 		-6.02 -7.58% 495,700 82,686 5.7
71
81.32
73.40
24 tháng
(2024-06-28) 		2.44 3.44% 1,515,400 366,244 28.0
69.01
85.51
73.40
36 tháng
(2023-07-04) 		12.52 20.57% 2,914,900 526,139 40.0
59.82
85.51
73.40
60 tháng
(2021-07-14) 		12.32 20.18% 8,390,523 413,537 36.0
54.74
85.51
73.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
77.04
 1,100 79.04 81.70 77.04 0 0 0
10/04/2025
79.04
 7,800 78.57 79.14 77.99 1,400 0 0.1
09/04/2025
74.00
 31,000 71.34 74.10 68.58 17,100 26,305 -0.7
08/04/2025
73.24
 9,900 74.38 79.71 73.24 0 400 -0.0
04/04/2025
77.33
 3,300 76.09 77.33 72.29 1,300 100 0.1
03/04/2025
76.09
 19,600 77.61 77.71 74.19 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |