CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

73.40
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
(2026-05-19) 		-2.60 -3.42% 10,000 200 0
71.90
76
73.40
2 tháng
(2026-04-20) 		-2.30 -3.04% 26,300 3,100 0
71.90
77
73.40
3 tháng
(2026-03-20) 		1.30 1.80% 44,800 1,286 -0.8
71
77
73.40
6 tháng
(2025-12-22) 		-2.60 -3.42% 149,300 -1,314 -0.9
71
77.50
73.40
12 tháng
(2025-06-23) 		-6.02 -7.58% 495,700 82,686 5.7
71
81.32
73.40
24 tháng
(2024-06-28) 		2.44 3.44% 1,515,400 366,244 28.0
69.01
85.51
73.40
36 tháng
(2023-07-04) 		12.52 20.57% 2,914,900 526,139 40.0
59.82
85.51
73.40
60 tháng
(2021-07-14) 		12.32 20.18% 8,390,523 413,537 36.0
54.74
85.51
73.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |