CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

76.50
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
(2026-04-06) 		1.90 2.55% 22,400 9,786 0.0
73.40
77
76.50
2 tháng
(2026-03-05) 		4.60 6.40% 42,500 686 -0.7
71
77
76.50
3 tháng
(2026-02-03) 		0.80 1.06% 70,900 -10,514 -1.5
71
77.50
76.50
6 tháng
(2025-11-05) 		-0.47 -0.62% 278,300 42,386 2.7
71
77.50
76.50
12 tháng
(2025-05-09) 		-2.83 -3.56% 527,500 73,186 5.1
71
81.70
76.50
24 tháng
(2024-05-14) 		8.88 13.13% 1,662,500 365,439 28.2
67.26
85.51
76.50
36 tháng
(2023-05-22) 		16.55 27.61% 3,348,800 317,639 25.9
57.47
85.51
76.50
60 tháng
(2021-05-31) 		17.10 28.79% 8,706,580 449,924 39.1
54.74
85.51
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
73.37
 8,700 72.63 73.37 72.63 3,200 0 0.3
20/12/2024
72.44
 2,200 72.16 73.19 72.16 500 1,200 -0.1
19/12/2024
72.07
 500 72.16 72.16 72.07 0 0 0
18/12/2024
72.07
 200 72.07 72.07 72.07 0 0 0
17/12/2024
73.19
 100 73.19 73.19 73.19 0 0 0
16/12/2024
73.19
 5,500 73.09 73.19 73.09 2,000 0 0.2
13/12/2024
73.09
 200 73.09 73.09 73.09 100 0 0.0
12/12/2024
73.09
 100 73.09 73.09 73.09 100 0 0.0
11/12/2024
73.09
 0 73.09 73.09 73.09 0 0 0
10/12/2024
73.09
 10,600 74.11 74.11 73.09 10,600 7,800 0.2
09/12/2024
73.28
 0 73.28 73.28 73.28 0 0 0
06/12/2024
73.28
 4,700 73.28 73.28 73.28 4,700 700 0.3
05/12/2024
73.28
 3,100 72.35 73.28 72.35 2,200 600 0.1
04/12/2024
72.44
 7,000 72.44 72.44 72.44 5,500 0 0.4
03/12/2024
72.44
 2,900 72.91 72.91 72.44 2,000 1,000 0.1
02/12/2024
72.91
 2,700 72.91 72.91 72.91 200 0 0.0
29/11/2024
74.02
 2,400 74.30 74.95 72.54 700 0 0.1
28/11/2024
74.11
 16,600 72.44 74.11 72.07 2,200 16,500 -1.1
27/11/2024
72.91
 10,600 72.91 72.91 72.44 7,800 3,500 0.3
26/11/2024
74.30
 6,700 73.37 74.30 72.91 5,000 0 0.4
25/11/2024
73.37
 200 73.37 73.37 73.37 0 0 0
22/11/2024
73.74
 400 72.44 73.74 72.44 0 0 0
21/11/2024
73.74
 100 73.74 73.74 73.74 0 0 0
20/11/2024
73.74
 100 73.74 73.74 73.74 100 0 0.0
19/11/2024
73.37
 300 73.37 73.37 73.37 100 0 0.0
18/11/2024
73.65
 2,200 73.65 73.65 73.65 2,000 400 0.1
15/11/2024
73.65
 300 73.74 73.74 73.65 0 0 0
14/11/2024
73.84
 0 73.84 73.84 73.84 0 0 0
13/11/2024
73.84
 0 73.84 73.84 73.84 0 0 0
12/11/2024
73.84
 200 72.07 73.84 72.07 0 0 0
11/11/2024
73.84
 7,200 73.84 73.84 73.74 7,000 0 0.6
08/11/2024
73.93
 2,200 72.63 73.93 72.44 1,500 0 0.1
07/11/2024
73.93
 300 74.02 74.02 73.93 0 0 0
06/11/2024
74.02
 800 74.02 74.02 72.54 0 0 0
05/11/2024
74.02
 3,400 74.02 74.02 72.63 1,500 0 0.1
04/11/2024
74.02
 900 74.02 74.02 73.37 300 0 0.0
01/11/2024
74.02
 4,200 74.02 74.02 74.02 4,000 0 0.3
31/10/2024
74.02
 400 74.21 74.21 74.02 0 0 0
30/10/2024
74.11
 12,600 74.30 74.30 73.37 5,000 0 0.4
29/10/2024
74.30
 300 74.30 74.58 74.30 0 100 -0.0
28/10/2024
74.67
 29,500 73.28 74.67 73.19 13,000 0 1.0
25/10/2024
73.28
 16,000 73.28 73.37 73.28 9,000 0 0.7
24/10/2024
73.28
 3,500 72.44 73.28 72.44 2,000 0 0.2
23/10/2024
73.28
 500 72.44 73.28 72.44 0 0 0
22/10/2024
72.91
 2,400 73.46 73.46 72.91 2,200 0 0.2
21/10/2024
74.11
 2,500 72.63 74.11 72.54 1,400 1,800 -0.0
18/10/2024
73.19
 4,000 74.30 74.30 71.05 300 3,000 -0.2
17/10/2024
73.74
 0 73.74 73.74 73.74 0 0 0
16/10/2024
73.74
 3,000 72.54 73.74 72.35 1,500 0 0.1
15/10/2024
73.74
 200 73.74 73.74 73.74 200 0 0.0
14/10/2024
73.84
 200 74.02 74.02 73.84 0 0 0
11/10/2024
74.02
 100 74.02 74.02 74.02 0 0 0
10/10/2024
72.91
 100 72.91 72.91 72.91 0 0 0
09/10/2024
72.26
 300 72.91 72.91 72.26 0 0 0
08/10/2024
72.91
 400 72.91 72.91 72.91 0 0 0
07/10/2024
72.91
 200 72.91 72.91 72.91 0 0 0
04/10/2024
72.91
 0 72.91 72.91 72.91 0 0 0
03/10/2024
72.91
 600 72.91 72.91 72.91 0 600 -0.0
02/10/2024
72.91
 3,900 72.44 72.91 72.44 1,200 1,200 0
01/10/2024
72.91
 500 72.91 72.91 72.91 0 0 0
30/09/2024
73.84
 1,400 71.89 73.93 71.89 200 200 0
27/09/2024
72.07
 900 72.44 72.44 71.98 0 0 0
26/09/2024
71.89
 600 73.65 73.65 71.89 0 0 0
25/09/2024
73.74
 0 73.74 73.74 73.74 0 0 0
24/09/2024
73.74
 1,300 73.37 73.74 73.37 900 300 0.0
23/09/2024
73.56
 1,400 74.39 74.39 73.56 1,000 0 0.1
20/09/2024
73.56
 2,200 74.30 74.30 73.56 2,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |