CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

73.20
-0.70
(-0.95%)
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
(2026-02-11) 		-1.90 -2.51% 28,700 -9,500 -0.7
71.90
77.50
73.20
2 tháng
(2026-01-12) 		-1.81 -2.39% 73,600 -7,500 -0.5
71.90
77.50
73.20
3 tháng
(2025-12-15) 		-2.10 -2.76% 107,200 -3,300 -0.2
71.90
77.50
73.20
6 tháng
(2025-09-15) 		-5.02 -6.36% 331,300 85,000 6.8
71.90
80.87
73.20
12 tháng
(2025-03-18) 		-4.57 -5.82% 664,500 98,294 7.5
71.90
82.75
73.20
24 tháng
(2024-03-25) 		6.01 8.85% 1,777,100 411,153 32.4
67.26
85.51
73.20
36 tháng
(2023-03-29) 		14.04 23.45% 3,789,400 134,847 13.8
57.47
85.51
73.20
60 tháng
(2021-04-08) 		18.91 34.39% 9,034,340 393,834 35.7
54.24
85.51
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2025
78.47
 300 78.95 78.95 78.47 0 0 0
01/04/2025
78.95
 1,900 79.14 79.14 78.09 0 0 0
31/03/2025
79.14
 4,700 78.76 79.14 78.57 2,000 0 0.2
28/03/2025
79.14
 600 81.32 81.42 79.04 0 0 0
27/03/2025
79.42
 7,300 78.38 81.80 78.38 1,800 700 0.1
26/03/2025
78.38
 4,400 78.38 78.38 77.42 0 2,300 -0.2
25/03/2025
78.38
 2,400 78.57 78.66 78.38 0 0 0
24/03/2025
79.90
 0 79.90 79.90 79.90 0 0 0
21/03/2025
79.90
 3,800 79.90 80.28 79.90 0 0 0
20/03/2025
80.28
 15,400 79.42 80.28 79.42 15,100 0 1.3
19/03/2025
79.42
 5,500 77.71 79.42 77.71 900 0 0.1
18/03/2025
78.47
 2,600 77.90 78.47 77.80 2,000 300 0.1
17/03/2025
78.19
 7,000 78.19 78.19 77.99 0 1,000 -0.1
14/03/2025
78.57
 4,900 79.90 79.90 78.19 0 1,400 -0.1
13/03/2025
80.09
 7,300 81.61 81.61 79.99 0 600 -0.1
12/03/2025
81.70
 900 81.80 81.80 81.70 0 0 0
11/03/2025
83.23
 100 83.23 83.23 83.23 0 0 0
10/03/2025
83.23
 9,300 81.89 84.56 77.42 600 0 0.1
07/03/2025
83.23
 3,000 83.70 83.70 83.23 1,100 0 0.1
06/03/2025
84.46
 700 83.61 84.46 83.61 0 0 0
05/03/2025
83.61
 31,800 87.51 87.51 83.42 10,000 500 0.8
04/03/2025
83.51
 7,300 89.22 89.22 81.99 6,400 6,100 0.0
03/03/2025
83.61
 200 83.61 83.61 83.61 0 0 0
28/02/2025
83.51
 800 83.61 83.61 83.42 700 0 0.1
27/02/2025
83.13
 900 81.80 83.13 81.80 800 0 0.1
26/02/2025
81.80
 1,900 84.27 84.27 81.80 0 100 -0.0
25/02/2025
84.37
 200 84.56 84.56 84.37 100 0 0.0
24/02/2025
85.51
 500 81.89 85.60 81.80 300 100 0.0
21/02/2025
82.75
 4,300 81.42 82.75 81.32 0 1,000 -0.1
20/02/2025
84.37
 800 80.18 84.37 80.18 0 100 -0.0
19/02/2025
84.65
 2,700 81.32 86.46 81.32 0 2,275 -0.2
18/02/2025
83.61
 11,600 79.90 83.61 79.90 3,200 3,200 0.0
17/02/2025
81.80
 18,800 78.95 81.80 78.95 5,900 0 0.5
14/02/2025
79.14
 4,600 76.47 79.14 74.48 700 1,500 -0.1
13/02/2025
78.38
 200 78.38 78.38 78.38 0 0 0
12/02/2025
78.47
 200 78.47 78.47 78.47 0 0 0
11/02/2025
76.95
 10,500 77.04 79.14 76.66 7,700 0 0.6
10/02/2025
76.57
 18,200 77.04 77.04 76.09 11,500 9,500 0.2
07/02/2025
76.28
 5,800 76.19 76.28 76.00 2,000 0 0.2
06/02/2025
76.28
 1,400 76.47 76.47 75.62 0 0 0
05/02/2025
76.00
 16,600 76.85 76.85 75.90 12,100 12,800 -0.1
04/02/2025
76.95
 1,600 77.04 77.04 76.09 400 0 0.0
03/02/2025
77.04
 2,300 77.90 77.90 77.04 1,000 0 0.1
24/01/2025
77.90
 7,200 78.28 78.28 76.57 4,100 0 0.3
23/01/2025
78.38
 2,700 78.38 78.85 78.38 2,000 0 0.2
22/01/2025
78.66
 200 77.99 78.66 77.99 0 0 0
21/01/2025
77.71
 3,900 77.99 77.99 77.14 0 0 0
20/01/2025
77.99
 3,600 77.52 78.09 76.19 0 2,760 -0.2
17/01/2025: Cổ tức tiền mặt tỉ lệ: 20%
17/01/2025
78.28
 19,200 78.47 79.90 78.28 16,000 13,700 0.2
16/01/2025
78.85
 3,300 79.22 79.22 78.85 0 0 0
15/01/2025
78.76
 6,300 79.22 79.22 78.76 6,000 0 0.5
14/01/2025
78.76
 12,300 78.85 78.94 78.76 9,300 600 0.7
13/01/2025
78.94
 27,900 78.11 79.87 78.02 20,100 3,702 1.4
10/01/2025
78.11
 9,900 77.09 78.94 77.09 300 0 0.0
09/01/2025
75.60
 8,000 75.14 75.60 75.14 6,901 0 0.6
08/01/2025
75.04
 6,700 75.23 75.23 75.04 100 100 0
07/01/2025
74.86
 7,400 74.58 74.95 74.49 6,600 0 0.5
06/01/2025
74.49
 15,600 74.49 74.49 74.30 11,500 100 0.9
03/01/2025
74.30
 1,400 74.30 74.30 74.02 800 0 0.1
02/01/2025
73.93
 1,900 74.30 74.30 73.93 0 0 0
31/12/2024
74.21
 1,600 74.21 74.21 74.21 1,000 0 0.1
30/12/2024
75.04
 6,800 74.49 75.04 74.49 4,000 0 0.3
27/12/2024
74.58
 0 74.58 74.58 74.58 0 0 0
26/12/2024
74.58
 4,500 74.39 74.67 74.21 1,600 2,800 -0.1
25/12/2024
74.67
 20,600 74.11 74.76 74.11 7,000 0 0.6
24/12/2024
74.21
 21,800 73.56 74.21 73.56 14,900 400 1.2

Chính sách bảo mật | Điều khoản sử dụng |