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)
19/09/2024
74.30
 3,600 73.37 74.30 73.37 2,000 0 0.2
18/09/2024
73.37
 2,600 71.33 73.37 71.33 0 0 0
17/09/2024
72.35
 3,500 72.91 72.91 72.35 2,200 0 0.2
16/09/2024
72.91
 200 72.91 72.91 72.91 0 0 0
13/09/2024
72.91
 3,200 72.91 73.37 72.91 1,000 200 0.1
12/09/2024
72.91
 1,400 72.91 73.00 72.91 0 0 0
11/09/2024
72.91
 2,800 72.91 72.91 72.91 1,800 300 0.1
10/09/2024
72.91
 3,200 72.91 72.91 72.44 300 0 0.0
09/09/2024
72.91
 1,000 72.91 72.91 72.91 0 0 0
06/09/2024
72.91
 2,800 73.56 73.56 72.91 1,500 0 0.1
05/09/2024
72.81
 200 72.81 72.81 72.81 200 0 0.0
04/09/2024
73.84
 5,000 72.44 73.84 72.26 4,500 0 0.4
30/08/2024
72.44
 5,300 72.26 72.44 67.89 0 0 0
29/08/2024
72.91
 500 71.89 73.37 71.89 0 0 0
28/08/2024
74.30
 0 74.30 74.30 74.30 0 0 0
27/08/2024
74.30
 1,900 72.81 74.49 72.72 700 1,000 -0.0
26/08/2024
72.81
 1,100 74.30 74.30 72.81 0 0 0
23/08/2024
74.86
 800 74.86 74.86 74.86 200 0 0.0
22/08/2024
74.86
 31,500 74.76 75.23 74.67 23,600 100 1.9
21/08/2024
74.76
 10,600 75.23 75.41 74.67 6,900 2,100 0.4
20/08/2024
75.14
 1,600 75.23 75.23 75.14 1,100 0 0.1
19/08/2024
75.23
 10,000 74.21 75.23 73.84 5,500 2,400 0.2
16/08/2024
74.21
 9,400 72.91 74.21 72.81 7,400 400 0.6
15/08/2024
72.91
 2,100 72.91 73.00 72.81 1,200 0 0.1
14/08/2024
72.63
 9,400 72.81 72.81 72.44 6,100 1,000 0.4
13/08/2024
72.81
 11,400 71.24 72.81 71.24 2,900 3,500 -0.0
12/08/2024
71.24
 2,000 70.49 71.24 70.49 300 0 0.0
09/08/2024
70.40
 1,300 70.12 70.40 70.12 1,300 0 0.1
08/08/2024
70.40
 11,400 70.03 70.40 70.03 8,000 0 0.6
07/08/2024
70.03
 7,400 69.75 70.03 69.66 5,200 600 0.3
06/08/2024
69.66
 13,300 69.66 69.94 69.19 12,500 0 0.9
05/08/2024
69.19
 6,800 67.71 69.19 67.71 6,800 0 0.5
02/08/2024
70.12
 4,300 68.17 70.59 65.11 0 1,400 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |