CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

75.30
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
(2025-12-29) 		0.08 0.11% 45,300 1,200 0.1
74.93
76.50
75.30
2 tháng
(2025-11-28) 		-0.21 -0.28% 150,100 24,200 1.9
74.93
77.07
75.30
3 tháng
(2025-10-29) 		-2.65 -3.40% 215,300 62,600 4.9
74.93
77.95
75.30
6 tháng
(2025-07-31) 		-4.50 -5.64% 355,100 90,000 7.2
74.93
80.87
75.30
12 tháng
(2025-02-03) 		-1.74 -2.26% 800,400 131,519 10.2
73.24
85.51
75.30
24 tháng
(2024-02-07) 		9.31 14.10% 1,895,300 453,453 35.5
65.99
85.51
75.30
36 tháng
(2023-02-13) 		14.93 24.72% 3,851,000 126,437 13.5
57.47
85.51
75.30
60 tháng
(2021-02-22) 		18.89 33.49% 9,160,659 393,325 35.6
54.24
85.51
75.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
69.52
 900 70.61 70.70 69.25 0 0 0
07/03/2024
69.70
 2,400 70.88 70.88 69.61 1,100 600 0.0
06/03/2024
69.70
 5,500 68.80 70.25 68.71 100 500 -0.0
05/03/2024
68.71
 9,500 67.44 68.71 67.44 100 100 -0.0
04/03/2024
67.08
 4,900 67.44 67.44 67.08 1,000 0 0.1
01/03/2024
67.08
 9,500 66.54 67.17 66.54 3,000 0 0.2
29/02/2024
66.54
 100 66.54 66.54 66.54 100 0 0.0
28/02/2024
66.72
 5,000 65.54 67.17 65.54 3,100 900 0.2
27/02/2024
66.54
 1,300 66.63 66.63 66.54 0 0 0
26/02/2024
67.44
 0 67.44 67.44 67.44 0 0 0
23/02/2024
67.44
 1,900 68.07 68.07 66.99 1,100 500 0.0
22/02/2024
67.80
 200 67.80 67.80 67.80 100 0 0.0
21/02/2024
67.80
 700 67.17 67.80 66.99 300 0 0.0
20/02/2024
67.89
 6,100 67.08 68.07 67.08 2,000 1,000 0.1
19/02/2024
67.89
 8,100 66.63 67.89 66.63 600 200 0.0
16/02/2024
66.63
 13,500 66.54 67.08 66.54 6,000 0 0.4
15/02/2024
66.54
 28,200 65.99 66.54 65.45 9,000 7,300 0.1
07/02/2024
65.99
 11,600 66.08 66.08 65.54 4,600 5,100 -0.0
06/02/2024
65.90
 5,800 65.99 67.26 65.90 400 1,000 -0.0
05/02/2024
66.08
 2,900 66.99 66.99 65.81 1,200 0 0.1
02/02/2024
67.62
 2,500 67.44 67.80 67.44 0 1,000 -0.1
01/02/2024
67.35
 3,900 67.35 67.44 66.35 200 800 -0.0
31/01/2024
66.26
 6,200 67.44 68.35 66.17 0 0 0
30/01/2024
65.27
 10,100 65.36 66.08 65.27 0 3,300 -0.2
29/01/2024
65.36
 3,100 64.72 65.36 64.27 2,000 0 0.1
26/01/2024
64.54
 0 64.54 64.54 64.54 0 0 0
25/01/2024
64.54
 1,200 64.27 64.54 64.27 1,000 0 0.1
24/01/2024
64.54
 300 64.27 64.54 64.27 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |