CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

63.50
-1
(-1.55%)
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
(2026-08-19) 		-2.90 -4.30% 16,300 0 0
63.50
77.70
63.50
2 tháng
(2026-07-20) 		-5.33 -7.63% 44,600 0 0
63.50
77.70
63.50
3 tháng
(2026-06-22) 		-5.72 -8.14% 68,900 0 0
63.50
77.70
63.50
6 tháng
(2026-03-23) 		-4.45 -6.46% 116,100 0 0
62.64
77.70
63.50
12 tháng
(2025-09-23) 		-9.88 -13.28% 450,800 0 0
62.64
78.54
63.50
24 tháng
(2024-09-30) 		-7.21 -10.05% 1,383,700 0 0
59.58
83.04
63.50
36 tháng
(2023-10-04) 		4.27 7.08% 2,369,200 0 0
56.71
83.04
63.50
60 tháng
(2021-10-14) 		4.22 7% 8,004,000 247,717 19.7
53.16
83.04
63.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
80.83
 3,000 81.29 81.29 80.83 0 0 0
06/03/2025
82.03
 700 81.20 82.03 81.20 0 0 0
05/03/2025
81.20
 31,800 84.98 84.98 81.01 0 0 0
04/03/2025
81.10
 7,300 86.65 86.65 79.63 0 0 0
03/03/2025
81.20
 200 81.20 81.20 81.20 0 0 0
28/02/2025
81.10
 800 81.20 81.20 81.01 0 0 0
27/02/2025
80.74
 900 79.44 80.74 79.44 0 0 0
26/02/2025
79.44
 1,900 81.84 81.84 79.44 0 0 0
25/02/2025
81.94
 200 82.12 82.12 81.94 0 0 0
24/02/2025
83.04
 500 79.53 83.14 79.44 0 0 0
21/02/2025
80.37
 4,300 79.07 80.37 78.98 0 0 0
20/02/2025
81.94
 800 77.87 81.94 77.87 0 0 0
19/02/2025
82.21
 2,700 78.98 83.97 78.98 0 0 0
18/02/2025
81.20
 11,600 77.59 81.20 77.59 0 0 0
17/02/2025
79.44
 18,800 76.67 79.44 76.67 0 0 0
14/02/2025
76.86
 4,600 74.27 76.86 72.33 0 0 0
13/02/2025
76.12
 200 76.12 76.12 76.12 0 0 0
12/02/2025
76.21
 200 76.21 76.21 76.21 0 0 0
11/02/2025
74.73
 10,500 74.82 76.86 74.45 0 0 0
10/02/2025
74.36
 18,200 74.82 74.82 73.90 0 0 0
07/02/2025
74.08
 5,800 73.99 74.08 73.81 0 0 0
06/02/2025
74.08
 1,400 74.27 74.27 73.44 0 0 0
05/02/2025
73.81
 16,600 74.64 74.64 73.71 0 0 0
04/02/2025
74.73
 1,600 74.82 74.82 73.90 0 0 0
03/02/2025
81.10
 800 81.20 81.20 81.01 0 0 0
31/01/2025
59.58
 0 59.58 59.58 59.58 0 0 0
30/01/2025
59.58
 0 59.58 59.58 59.58 0 0 0
29/01/2025
59.58
 0 59.58 59.58 59.58 0 0 0
28/01/2025
59.58
 0 59.58 59.58 59.58 0 0 0
27/01/2025
59.58
 0 59.58 59.58 59.58 0 0 0
24/01/2025
75.65
 7,200 76.02 76.02 74.36 0 0 0
23/01/2025
76.12
 2,700 76.12 76.58 76.12 0 0 0
22/01/2025
76.39
 200 75.75 76.39 75.75 0 0 0
21/01/2025
75.47
 3,900 75.75 75.75 74.92 0 0 0
20/01/2025
75.75
 3,600 75.29 75.84 73.99 0 0 0
17/01/2025: Cổ tức tiền mặt tỉ lệ: 20%
17/01/2025
76.02
 19,200 76.21 77.59 76.02 0 0 0
16/01/2025
76.58
 3,300 76.94 76.94 76.58 0 0 0
15/01/2025
76.49
 6,300 76.94 76.94 76.49 0 0 0
14/01/2025
76.49
 12,300 76.58 76.67 76.49 0 0 0
13/01/2025
76.67
 27,900 75.86 77.57 75.77 0 0 0
10/01/2025
75.86
 9,900 74.87 76.67 74.87 0 0 0
09/01/2025
73.42
 8,000 72.97 73.42 72.97 0 0 0
08/01/2025
72.88
 6,700 73.06 73.06 72.88 0 0 0
07/01/2025
72.70
 7,400 72.43 72.79 72.34 0 0 0
06/01/2025
72.34
 15,600 72.34 72.34 72.16 0 0 0
03/01/2025
72.16
 1,400 72.16 72.16 71.89 0 0 0
02/01/2025
71.80
 1,900 72.16 72.16 71.80 0 0 0
01/01/2025
72.07
 1,600 72.07 72.07 72.07 0 0 0
31/12/2024
72.07
 1,600 72.07 72.07 72.07 0 0 0
30/12/2024
72.88
 6,800 72.34 72.88 72.34 0 0 0
27/12/2024
72.43
 0 72.43 72.43 72.43 0 0 0
26/12/2024
72.43
 4,500 72.25 72.52 72.07 0 0 0
25/12/2024
72.52
 20,600 71.98 72.61 71.98 0 0 0
24/12/2024
72.07
 21,800 71.44 72.07 71.44 0 0 0
23/12/2024
71.26
 8,700 70.54 71.26 70.54 0 0 0
20/12/2024
70.36
 2,200 70.08 71.08 70.08 0 0 0
19/12/2024
69.99
 500 70.08 70.08 69.99 0 0 0
18/12/2024
69.99
 200 69.99 69.99 69.99 0 0 0
17/12/2024
71.08
 100 71.08 71.08 71.08 0 0 0
16/12/2024
71.08
 5,500 70.99 71.08 70.99 0 0 0
13/12/2024
70.99
 200 70.99 70.99 70.99 0 0 0
12/12/2024
70.99
 100 70.99 70.99 70.99 0 0 0
11/12/2024
70.99
 0 70.99 70.99 70.99 0 0 0
10/12/2024
70.99
 10,600 71.98 71.98 70.99 0 0 0
09/12/2024
71.17
 0 71.17 71.17 71.17 0 0 0
06/12/2024
71.17
 4,700 71.17 71.17 71.17 0 0 0
05/12/2024
71.17
 3,100 70.27 71.17 70.27 0 0 0
04/12/2024
70.36
 7,000 70.36 70.36 70.36 0 0 0
03/12/2024
70.36
 2,900 70.81 70.81 70.36 0 0 0
02/12/2024
70.81
 2,700 70.81 70.81 70.81 0 0 0
29/11/2024
71.89
 2,400 72.16 72.79 70.45 0 0 0
28/11/2024
71.98
 16,600 70.36 71.98 69.99 0 0 0
27/11/2024
70.81
 10,600 70.81 70.81 70.36 0 0 0
26/11/2024
72.16
 6,700 71.26 72.16 70.81 0 0 0
25/11/2024
71.26
 200 71.26 71.26 71.26 0 0 0
22/11/2024
71.62
 400 70.36 71.62 70.36 0 0 0
21/11/2024
71.62
 100 71.62 71.62 71.62 0 0 0
20/11/2024
71.62
 100 71.62 71.62 71.62 0 0 0
19/11/2024
71.26
 300 71.26 71.26 71.26 0 0 0
18/11/2024
71.53
 2,200 71.53 71.53 71.53 0 0 0
15/11/2024
71.53
 300 71.62 71.62 71.53 0 0 0
14/11/2024
71.71
 0 71.71 71.71 71.71 0 0 0
13/11/2024
71.71
 0 71.71 71.71 71.71 0 0 0
12/11/2024
71.71
 200 69.99 71.71 69.99 0 0 0
11/11/2024
71.71
 7,200 71.71 71.71 71.62 0 0 0
08/11/2024
71.80
 2,200 70.54 71.80 70.36 0 0 0
07/11/2024
71.80
 300 71.89 71.89 71.80 0 0 0
06/11/2024
71.89
 800 71.89 71.89 70.45 0 0 0
05/11/2024
71.89
 3,400 71.89 71.89 70.54 0 0 0
04/11/2024
71.89
 900 71.89 71.89 71.26 0 0 0
01/11/2024
71.89
 4,200 71.89 71.89 71.89 0 0 0
31/10/2024
71.89
 400 72.07 72.07 71.89 0 0 0
30/10/2024
71.98
 12,600 72.16 72.16 71.26 0 0 0
29/10/2024
72.16
 300 72.16 72.43 72.16 0 0 0
28/10/2024
72.52
 29,500 71.17 72.52 71.08 0 0 0
25/10/2024
71.17
 16,000 71.17 71.26 71.17 0 0 0
24/10/2024
71.17
 3,500 70.36 71.17 70.36 0 0 0
23/10/2024
71.17
 500 70.36 71.17 70.36 0 0 0
22/10/2024
70.81
 2,400 71.35 71.35 70.81 0 0 0
21/10/2024
71.98
 2,500 70.54 71.98 70.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |