CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
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
(2025-11-04) 		-0.40 -0.51% 68,600 30,200 2.4
77.50
79
78.50
2 tháng
(2025-10-06) 		-1.40 -1.75% 135,700 75,700 6.0
77.50
83
78.50
3 tháng
(2025-09-05) 		-1.20 -1.50% 160,100 71,100 5.6
77.10
83
78.50
6 tháng
(2025-06-09) 		-2.91 -3.57% 275,700 68,500 5.5
77.10
83.46
78.50
12 tháng
(2024-12-09) 		3.39 4.51% 884,400 203,058 16.1
73.97
87.76
78.50
24 tháng
(2023-12-15) 		15.13 23.83% 1,884,200 444,753 34.7
63.18
87.76
78.50
36 tháng
(2022-12-20) 		16.53 26.63% 3,910,600 93,253 10.8
58.98
87.76
78.50
60 tháng
(2020-12-30) 		18.90 31.66% 9,508,609 403,665 36.4
54.44
87.76
78.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
75.68
 1,300 75.30 75.68 75.30 900 300 0.0
23/09/2024
75.49
 1,400 76.35 76.35 75.49 1,000 0 0.1
20/09/2024
75.49
 2,200 76.26 76.26 75.49 2,000 0 0.2
19/09/2024
76.26
 3,600 75.30 76.26 75.30 2,000 0 0.2
18/09/2024
75.30
 2,600 73.21 75.30 73.21 0 0 0
17/09/2024
74.25
 3,500 74.83 74.83 74.25 2,200 0 0.2
16/09/2024
74.83
 200 74.83 74.83 74.83 0 0 0
13/09/2024
74.83
 3,200 74.83 75.30 74.83 1,000 200 0.1
12/09/2024
74.83
 1,400 74.83 74.92 74.83 0 0 0
11/09/2024
74.83
 2,800 74.83 74.83 74.83 1,800 300 0.1
10/09/2024
74.83
 3,200 74.83 74.83 74.35 300 0 0.0
09/09/2024
74.83
 1,000 74.83 74.83 74.83 0 0 0
06/09/2024
74.83
 2,800 75.49 75.49 74.83 1,500 0 0.1
05/09/2024
74.73
 200 74.73 74.73 74.73 200 0 0.0
04/09/2024
75.78
 5,000 74.35 75.78 74.16 4,500 0 0.4
30/08/2024
74.35
 5,300 74.16 74.35 69.68 0 0 0
29/08/2024
74.83
 500 73.78 75.30 73.78 0 0 0
28/08/2024
76.26
 0 76.26 76.26 76.26 0 0 0
27/08/2024
76.26
 1,900 74.73 76.45 74.64 700 1,000 -0.0
26/08/2024
74.73
 1,100 76.26 76.26 74.73 0 0 0
23/08/2024
76.83
 800 76.83 76.83 76.83 200 0 0.0
22/08/2024
76.83
 31,500 76.73 77.21 76.64 23,600 100 1.9
21/08/2024
76.73
 10,600 77.21 77.40 76.64 6,900 2,100 0.4
20/08/2024
77.11
 1,600 77.21 77.21 77.11 1,100 0 0.1
19/08/2024
77.21
 10,000 76.16 77.21 75.78 5,500 2,400 0.2
16/08/2024
76.16
 9,400 74.83 76.16 74.73 7,400 400 0.6
15/08/2024
74.83
 2,100 74.83 74.92 74.73 1,200 0 0.1
14/08/2024
74.54
 9,400 74.73 74.73 74.35 6,100 1,000 0.4
13/08/2024
74.73
 11,400 73.11 74.73 73.11 2,900 3,500 -0.0
12/08/2024
73.11
 2,000 72.35 73.11 72.35 300 0 0.0
09/08/2024
72.25
 1,300 71.97 72.25 71.97 1,300 0 0.1
08/08/2024
72.25
 11,400 71.87 72.25 71.87 8,000 0 0.6
07/08/2024
71.87
 7,400 71.59 71.87 71.49 5,200 600 0.3
06/08/2024
71.49
 13,300 71.49 71.78 71.01 12,500 0 0.9
05/08/2024
71.01
 6,800 69.49 71.01 69.49 6,800 0 0.5
02/08/2024
71.97
 4,300 69.96 72.44 66.82 0 1,400 -0.1
01/08/2024
70.82
 3,300 71.97 71.97 70.82 400 0 0.0
31/07/2024
71.97
 3,300 71.49 71.97 70.35 0 100 -0.0
30/07/2024
70.92
 6,300 71.87 71.87 69.01 200 100 0.0
29/07/2024
72.06
 2,800 71.97 72.25 71.49 200 100 0.0
26/07/2024
72.44
 3,000 71.97 72.44 71.97 0 0 0
25/07/2024
71.97
 5,400 70.54 71.97 70.35 700 0 0.1
24/07/2024
72.35
 200 71.87 72.35 71.87 100 0 0.0
23/07/2024
71.87
 800 72.16 72.16 71.87 0 0 0
22/07/2024
73.40
 6,600 74.16 74.44 71.68 200 500 -0.0
19/07/2024
74.16
 2,700 72.16 74.16 71.20 0 900 -0.1
18/07/2024
72.06
 200 71.78 72.06 71.78 0 0 0
17/07/2024
71.68
 4,500 73.11 73.21 71.68 0 0 0
16/07/2024
74.25
 500 74.25 74.25 74.25 500 0 0.0
15/07/2024
74.06
 600 74.16 74.16 73.87 0 0 0
12/07/2024
74.16
 1,100 73.49 74.25 72.92 200 0 0.0
11/07/2024
71.97
 2,600 73.21 73.21 71.97 400 0 0.0
10/07/2024
73.21
 2,100 74.16 74.16 73.21 0 0 0
09/07/2024
74.16
 2,400 74.35 74.35 73.40 100 0 0.0
08/07/2024
74.35
 1,300 73.30 74.35 72.92 100 0 0.0
05/07/2024
73.30
 300 73.49 73.49 73.30 0 0 0
04/07/2024
73.49
 3,400 73.59 73.59 72.54 100 0 0.0
03/07/2024
73.59
 900 73.30 73.78 73.30 200 300 -0.0
02/07/2024
73.30
 800 72.35 73.30 72.25 200 300 -0.0
01/07/2024
72.25
 3,100 72.82 72.82 71.78 0 2,800 -0.2
28/06/2024
72.82
 1,300 73.21 73.21 72.63 0 200 -0.0
27/06/2024
73.21
 1,500 73.59 73.59 73.21 800 0 0.1
26/06/2024
73.21
 2,900 74.83 74.83 73.21 0 0 0
25/06/2024
72.92
 2,100 72.82 72.92 72.82 100 0 0.0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
72.54
 4,100 75.11 75.11 72.54 1,000 200 0.1
21/06/2024
73.40
 6,800 71.17 73.40 71.17 600 1,000 -0.0
20/06/2024
70.89
 3,800 71.63 71.63 70.89 0 0 0
19/06/2024
71.63
 8,900 71.45 71.72 70.70 0 0 0
18/06/2024
70.98
 3,900 71.07 71.54 70.98 100 1,000 -0.1
17/06/2024
71.07
 5,800 71.72 71.72 71.07 900 0 0.1
14/06/2024
71.63
 9,700 70.61 73.02 70.61 0 0 0
13/06/2024
70.52
 8,700 71.07 71.07 70.14 400 100 0.0
12/06/2024
69.59
 2,200 69.40 69.68 69.40 0 0 0
11/06/2024
69.22
 3,100 69.96 69.96 68.84 1,100 700 0.0
10/06/2024
69.59
 300 69.68 69.68 69.59 0 0 0
07/06/2024
69.59
 1,300 69.77 69.87 69.03 100 300 -0.0
06/06/2024
69.77
 7,000 69.96 70.98 68.84 0 500 -0.0
05/06/2024
69.87
 6,900 69.77 70.05 69.68 0 200 -0.0
04/06/2024
69.59
 3,000 69.49 69.96 69.40 2,000 500 0.1
03/06/2024
69.40
 2,200 69.40 69.59 69.31 0 200 -0.0
31/05/2024
69.31
 2,700 69.40 69.40 69.12 100 400 -0.0
30/05/2024
69.12
 3,600 69.31 69.31 68.57 200 1,200 -0.1
29/05/2024
69.31
 3,400 69.22 69.31 68.94 200 300 -0.0
28/05/2024
69.22
 3,100 69.22 69.31 68.75 0 900 -0.1
27/05/2024
69.22
 6,400 69.12 69.49 68.29 0 0 0
24/05/2024
69.12
 11,200 69.03 69.22 68.75 1,000 600 0.0
23/05/2024
69.03
 6,700 69.22 69.59 68.94 0 0 0
22/05/2024
69.22
 18,100 70.24 70.24 69.22 900 0 0.1
21/05/2024
70.24
 4,000 70.61 70.61 69.87 800 500 0.0
20/05/2024
70.61
 3,700 70.42 70.61 70.42 0 0 0
17/05/2024
71.07
 1,800 71.07 71.07 69.49 100 605 -0.0
16/05/2024
71.07
 13,200 69.40 71.07 69.40 0 0 0
15/05/2024
69.40
 3,400 68.94 69.87 68.94 2,200 1,800 0.0
14/05/2024
69.40
 0 69.40 69.40 69.40 0 0 0
13/05/2024
69.40
 17,700 69.59 70.24 69.22 200 6,000 -0.4
10/05/2024
69.22
 2,000 69.96 69.96 69.22 0 1,000 -0.1
09/05/2024
69.22
 3,600 71.26 71.26 69.12 500 2,000 -0.1
08/05/2024
69.77
 7,600 69.68 70.24 69.22 100 0 0.0
07/05/2024
69.68
 9,700 69.31 69.68 69.22 0 0 0
06/05/2024
69.68
 3,900 71.54 71.54 69.31 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |