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)
01/08/2024
69.01
 3,300 70.12 70.12 69.01 400 0 0.0
31/07/2024
70.12
 3,300 69.66 70.12 68.54 0 100 -0.0
30/07/2024
69.10
 6,300 70.03 70.03 67.24 200 100 0.0
29/07/2024
70.21
 2,800 70.12 70.40 69.66 200 100 0.0
26/07/2024
70.59
 3,000 70.12 70.59 70.12 0 0 0
25/07/2024
70.12
 5,400 68.73 70.12 68.54 700 0 0.1
24/07/2024
70.49
 200 70.03 70.49 70.03 100 0 0.0
23/07/2024
70.03
 800 70.31 70.31 70.03 0 0 0
22/07/2024
71.51
 6,600 72.26 72.54 69.84 200 500 -0.0
19/07/2024
72.26
 2,700 70.31 72.26 69.38 0 900 -0.1
18/07/2024
70.21
 200 69.94 70.21 69.94 0 0 0
17/07/2024
69.84
 4,500 71.24 71.33 69.84 0 0 0
16/07/2024
72.35
 500 72.35 72.35 72.35 500 0 0.0
15/07/2024
72.16
 600 72.26 72.26 71.98 0 0 0
12/07/2024
72.26
 1,100 71.61 72.35 71.05 200 0 0.0
11/07/2024
70.12
 2,600 71.33 71.33 70.12 400 0 0.0
10/07/2024
71.33
 2,100 72.26 72.26 71.33 0 0 0
09/07/2024
72.26
 2,400 72.44 72.44 71.51 100 0 0.0
08/07/2024
72.44
 1,300 71.42 72.44 71.05 100 0 0.0
05/07/2024
71.42
 300 71.61 71.61 71.42 0 0 0
04/07/2024
71.61
 3,400 71.70 71.70 70.68 100 0 0.0
03/07/2024
71.70
 900 71.42 71.89 71.42 200 300 -0.0
02/07/2024
71.42
 800 70.49 71.42 70.40 200 300 -0.0
01/07/2024
70.40
 3,100 70.96 70.96 69.94 0 2,800 -0.2
28/06/2024
70.96
 1,300 71.33 71.33 70.77 0 200 -0.0
27/06/2024
71.33
 1,500 71.70 71.70 71.33 800 0 0.1
26/06/2024
71.33
 2,900 72.91 72.91 71.33 0 0 0
25/06/2024
71.05
 2,100 70.96 71.05 70.96 100 0 0.0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
70.68
 4,100 73.19 73.19 70.68 1,000 200 0.1
21/06/2024
71.51
 6,800 69.34 71.51 69.34 600 1,000 -0.0
20/06/2024
69.07
 3,800 69.79 69.79 69.07 0 0 0
19/06/2024
69.79
 8,900 69.61 69.88 68.89 0 0 0
18/06/2024
69.16
 3,900 69.25 69.70 69.16 100 1,000 -0.1
17/06/2024
69.25
 5,800 69.88 69.88 69.25 900 0 0.1
14/06/2024
69.79
 9,700 68.80 71.15 68.80 0 0 0
13/06/2024
68.71
 8,700 69.25 69.25 68.35 400 100 0.0
12/06/2024
67.80
 2,200 67.62 67.89 67.62 0 0 0
11/06/2024
67.44
 3,100 68.16 68.16 67.08 1,100 700 0.0
10/06/2024
67.80
 300 67.89 67.89 67.80 0 0 0
07/06/2024
67.80
 1,300 67.98 68.07 67.26 100 300 -0.0
06/06/2024
67.98
 7,000 68.16 69.16 67.08 0 500 -0.0
05/06/2024
68.07
 6,900 67.98 68.26 67.89 0 200 -0.0
04/06/2024
67.80
 3,000 67.71 68.16 67.62 2,000 500 0.1
03/06/2024
67.62
 2,200 67.62 67.80 67.53 0 200 -0.0
31/05/2024
67.53
 2,700 67.62 67.62 67.35 100 400 -0.0
30/05/2024
67.35
 3,600 67.53 67.53 66.81 200 1,200 -0.1
29/05/2024
67.53
 3,400 67.44 67.53 67.17 200 300 -0.0
28/05/2024
67.44
 3,100 67.44 67.53 66.99 0 900 -0.1
27/05/2024
67.44
 6,400 67.35 67.71 66.54 0 0 0
24/05/2024
67.35
 11,200 67.26 67.44 66.99 1,000 600 0.0
23/05/2024
67.26
 6,700 67.44 67.80 67.17 0 0 0
22/05/2024
67.44
 18,100 68.44 68.44 67.44 900 0 0.1
21/05/2024
68.44
 4,000 68.80 68.80 68.07 800 500 0.0
20/05/2024
68.80
 3,700 68.62 68.80 68.62 0 0 0
17/05/2024
69.25
 1,800 69.25 69.25 67.71 100 605 -0.0
16/05/2024
69.25
 13,200 67.62 69.25 67.62 0 0 0
15/05/2024
67.62
 3,400 67.17 68.07 67.17 2,200 1,800 0.0
14/05/2024
67.62
 0 67.62 67.62 67.62 0 0 0
13/05/2024
67.62
 17,700 67.80 68.44 67.44 200 6,000 -0.4
10/05/2024
67.44
 2,000 68.16 68.16 67.44 0 1,000 -0.1
09/05/2024
67.44
 3,600 69.43 69.43 67.35 500 2,000 -0.1
08/05/2024
67.98
 7,600 67.89 68.44 67.44 100 0 0.0
07/05/2024
67.89
 9,700 67.53 67.89 67.44 0 0 0
06/05/2024
67.89
 3,900 69.70 69.70 67.53 100 0 0.0
03/05/2024
67.71
 300 67.62 67.71 67.62 100 0 0.0
02/05/2024
67.71
 4,300 68.53 68.62 67.71 0 500 -0.0
26/04/2024
68.62
 2,400 68.80 68.80 67.89 0 0 0
25/04/2024
68.80
 0 68.80 68.80 68.80 0 0 0
24/04/2024
68.80
 900 68.80 69.16 68.80 0 100 -0.0
23/04/2024
69.16
 15,800 69.16 69.70 69.16 13,700 4,100 0.7
22/04/2024
69.16
 200 68.44 69.16 68.44 100 0 0.0
19/04/2024
68.80
 1,900 67.26 68.80 67.26 200 200 0.0
17/04/2024
70.52
 100 70.52 70.52 70.52 0 100 -0.0
16/04/2024
69.79
 1,500 68.26 69.79 67.08 300 100 0.0
15/04/2024
70.07
 5,600 70.07 70.34 69.16 1,900 0 0.1
12/04/2024
70.07
 700 70.70 70.70 70.07 300 0 0.0
11/04/2024
70.79
 16,900 68.71 70.79 68.71 15,200 0 1.2
10/04/2024
68.80
 100 68.80 68.80 68.80 0 0 0
09/04/2024
69.16
 400 69.25 69.25 69.16 0 0 0
08/04/2024
69.25
 3,500 69.25 69.61 69.25 2,000 0 0.2
05/04/2024
69.25
 4,100 69.70 69.70 69.07 2,600 400 0.2
04/04/2024
69.61
 600 69.34 69.61 69.25 0 0 0
03/04/2024
70.25
 9,600 69.70 70.61 69.70 7,800 200 0.6
02/04/2024
69.79
 6,000 69.70 69.88 69.52 5,000 200 0.4
01/04/2024
69.70
 5,500 68.44 69.70 68.44 2,300 1,300 0.1
29/03/2024
68.44
 9,800 68.35 69.25 68.35 7,400 0 0.6
28/03/2024
68.35
 0 68.35 68.35 68.35 0 0 0
27/03/2024
68.35
 5,100 68.44 68.98 68.35 600 300 0.0
26/03/2024
68.26
 8,100 67.89 68.62 67.89 2,200 0 0.2
25/03/2024
67.89
 2,300 69.79 69.79 67.62 100 100 -0.0
22/03/2024
68.53
 6,500 68.80 68.80 68.16 4,700 0 0.4
21/03/2024
68.16
 4,400 67.98 68.26 67.98 2,100 500 0.1
20/03/2024
68.16
 300 67.44 68.16 67.44 0 0 0
19/03/2024
67.44
 3,000 67.17 67.44 67.08 700 1,100 -0.0
18/03/2024
67.53
 24,800 67.98 67.98 66.99 14,200 5,400 0.7
15/03/2024
68.07
 1,300 67.89 68.07 67.80 0 0 0
14/03/2024
67.89
 2,000 67.89 68.71 67.80 1,000 0 0.1
13/03/2024
68.35
 800 67.89 68.35 67.89 200 0 0.0
12/03/2024
67.89
 4,600 67.89 68.35 67.71 900 0 0.1
11/03/2024
67.89
 1,600 69.52 69.52 67.89 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |