CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
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
(2025-11-04) 		-0.40 -0.51% 68,600 30,200 2.4
77.50
79
78.50
2 tháng
(2025-10-06) 		-1.40 -1.75% 135,700 75,700 6.0
77.50
83
78.50
3 tháng
(2025-09-05) 		-1.20 -1.50% 160,100 71,100 5.6
77.10
83
78.50
6 tháng
(2025-06-09) 		-2.91 -3.57% 275,700 68,500 5.5
77.10
83.46
78.50
12 tháng
(2024-12-09) 		3.39 4.51% 884,400 203,058 16.1
73.97
87.76
78.50
24 tháng
(2023-12-15) 		15.13 23.83% 1,884,200 444,753 34.7
63.18
87.76
78.50
36 tháng
(2022-12-20) 		16.53 26.63% 3,910,600 93,253 10.8
58.98
87.76
78.50
60 tháng
(2020-12-30) 		18.90 31.66% 9,508,609 403,665 36.4
54.44
87.76
78.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
69.49
 300 69.40 69.49 69.40 100 0 0.0
02/05/2024
69.49
 4,300 70.33 70.42 69.49 0 500 -0.0
26/04/2024
70.42
 2,400 70.61 70.61 69.68 0 0 0
25/04/2024
70.61
 0 70.61 70.61 70.61 0 0 0
24/04/2024
70.61
 900 70.61 70.98 70.61 0 100 -0.0
23/04/2024
70.98
 15,800 70.98 71.54 70.98 13,700 4,100 0.7
22/04/2024
70.98
 200 70.24 70.98 70.24 100 0 0.0
19/04/2024
70.61
 1,900 69.03 70.61 69.03 200 200 0.0
17/04/2024
72.37
 100 72.37 72.37 72.37 0 100 -0.0
16/04/2024
71.63
 1,500 70.05 71.63 68.84 300 100 0.0
15/04/2024
71.91
 5,600 71.91 72.19 70.98 1,900 0 0.1
12/04/2024
71.91
 700 72.56 72.56 71.91 300 0 0.0
11/04/2024
72.65
 16,900 70.52 72.65 70.52 15,200 0 1.2
10/04/2024
70.61
 100 70.61 70.61 70.61 0 0 0
09/04/2024
70.98
 400 71.07 71.07 70.98 0 0 0
08/04/2024
71.07
 3,500 71.07 71.45 71.07 2,000 0 0.2
05/04/2024
71.07
 4,100 71.54 71.54 70.89 2,600 400 0.2
04/04/2024
71.45
 600 71.17 71.45 71.07 0 0 0
03/04/2024
72.10
 9,600 71.54 72.47 71.54 7,800 200 0.6
02/04/2024
71.63
 6,000 71.54 71.72 71.35 5,000 200 0.4
01/04/2024
71.54
 5,500 70.24 71.54 70.24 2,300 1,300 0.1
29/03/2024
70.24
 9,800 70.14 71.07 70.14 7,400 0 0.6
28/03/2024
70.14
 0 70.14 70.14 70.14 0 0 0
27/03/2024
70.14
 5,100 70.24 70.79 70.14 600 300 0.0
26/03/2024
70.05
 8,100 69.68 70.42 69.68 2,200 0 0.2
25/03/2024
69.68
 2,300 71.63 71.63 69.40 100 100 -0.0
22/03/2024
70.33
 6,500 70.61 70.61 69.96 4,700 0 0.4
21/03/2024
69.96
 4,400 69.77 70.05 69.77 2,100 500 0.1
20/03/2024
69.96
 300 69.22 69.96 69.22 0 0 0
19/03/2024
69.22
 3,000 68.94 69.22 68.84 700 1,100 -0.0
18/03/2024
69.31
 24,800 69.77 69.77 68.75 14,200 5,400 0.7
15/03/2024
69.87
 1,300 69.68 69.87 69.59 0 0 0
14/03/2024
69.68
 2,000 69.68 70.52 69.59 1,000 0 0.1
13/03/2024
70.14
 800 69.68 70.14 69.68 200 0 0.0
12/03/2024
69.68
 4,600 69.68 70.14 69.49 900 0 0.1
11/03/2024
69.68
 1,600 71.35 71.35 69.68 600 0 0.0
08/03/2024
71.35
 900 72.47 72.56 71.07 0 0 0
07/03/2024
71.54
 2,400 72.75 72.75 71.45 1,100 600 0.0
06/03/2024
71.54
 5,500 70.61 72.10 70.52 100 500 -0.0
05/03/2024
70.52
 9,500 69.22 70.52 69.22 100 100 -0.0
04/03/2024
68.84
 4,900 69.22 69.22 68.84 1,000 0 0.1
01/03/2024
68.84
 9,500 68.29 68.94 68.29 3,000 0 0.2
29/02/2024
68.29
 100 68.29 68.29 68.29 100 0 0.0
28/02/2024
68.47
 5,000 67.26 68.94 67.26 3,100 900 0.2
27/02/2024
68.29
 1,300 68.38 68.38 68.29 0 0 0
26/02/2024
69.22
 0 69.22 69.22 69.22 0 0 0
23/02/2024
69.22
 1,900 69.87 69.87 68.75 1,100 500 0.0
22/02/2024
69.59
 200 69.59 69.59 69.59 100 0 0.0
21/02/2024
69.59
 700 68.94 69.59 68.75 300 0 0.0
20/02/2024
69.68
 6,100 68.84 69.87 68.84 2,000 1,000 0.1
19/02/2024
69.68
 8,100 68.38 69.68 68.38 600 200 0.0
16/02/2024
68.38
 13,500 68.29 68.84 68.29 6,000 0 0.4
15/02/2024
68.29
 28,200 67.73 68.29 67.17 9,000 7,300 0.1
07/02/2024
67.73
 11,600 67.82 67.82 67.26 4,600 5,100 -0.0
06/02/2024
67.64
 5,800 67.73 69.03 67.64 400 1,000 -0.0
05/02/2024
67.82
 2,900 68.75 68.75 67.54 1,200 0 0.1
02/02/2024
69.40
 2,500 69.22 69.59 69.22 0 1,000 -0.1
01/02/2024
69.12
 3,900 69.12 69.22 68.10 200 800 -0.0
31/01/2024
68.01
 6,200 69.22 70.14 67.91 0 0 0
30/01/2024
66.99
 10,100 67.08 67.82 66.99 0 3,300 -0.2
29/01/2024
67.08
 3,100 66.43 67.08 65.96 2,000 0 0.1
26/01/2024
66.24
 0 66.24 66.24 66.24 0 0 0
25/01/2024
66.24
 1,200 65.96 66.24 65.96 1,000 0 0.1
24/01/2024
66.24
 300 65.96 66.24 65.96 0 100 -0.0
23/01/2024
65.96
 900 65.96 65.96 65.96 900 0 0.1
22/01/2024
65.96
 6,000 65.68 65.96 65.68 5,600 2,400 0.2
19/01/2024
65.68
 3,000 65.41 65.68 65.13 300 0 0.0
18/01/2024
65.41
 5,800 64.57 65.41 64.57 0 0 0
17/01/2024
64.57
 500 63.27 64.57 63.27 100 100 -0.0
16/01/2024
63.73
 2,600 63.73 63.73 63.18 0 0 0
15/01/2024
64.11
 1,800 63.64 64.11 63.64 100 100 -0
12/01/2024
63.64
 7,200 63.64 63.73 63.64 0 0 0
11/01/2024
64.01
 1,700 63.18 64.01 63.18 0 0 0
10/01/2024
63.83
 1,800 63.18 63.83 63.18 400 300 0.0
09/01/2024
63.92
 5,300 64.11 64.48 63.92 600 0 0.0
08/01/2024
64.01
 1,800 64.11 64.11 64.01 0 300 -0.0
05/01/2024
64.11
 10,600 63.64 64.11 62.34 0 0 0
04/01/2024
63.64
 800 63.83 63.83 63.64 0 0 0
03/01/2024
63.83
 4,500 63.83 63.92 63.83 1,300 0 0.1
02/01/2024
63.92
 1,000 63.27 63.92 63.18 0 100 -0.0
29/12/2023
63.27
 3,400 63.18 64.01 63.27 0 0 0
28/12/2023
63.18
 800 63.36 63.36 63.18 0 800 -0.1
27/12/2023
63.36
 1,100 63.92 63.92 63.18 100 1,000 -0.1
26/12/2023
63.92
 1,100 64.57 64.57 63.92 0 0 0
25/12/2023
64.57
 300 64.29 64.57 64.57 0 0 0
22/12/2023
64.29
 7,800 64.11 64.38 64.20 7,500 400 0.5
21/12/2023
64.11
 100 64.85 64.85 64.11 0 100 -0.0
20/12/2023
64.85
 700 64.11 64.85 64.11 600 0 0.0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
19/12/2023
64.11
 4,500 64.11 65.03 64.01 600 0 0.0
18/12/2023
64.11
 1,800 63.47 64.11 63.47 1,000 0 0.1
15/12/2023
63.47
 12,900 63.20 64.20 63.47 11,100 7,900 0.2
14/12/2023
63.20
 1,800 62.84 64.02 62.84 1,700 0 0.1
13/12/2023
62.84
 9,600 62.39 64.02 62.30 8,100 0 0.6
12/12/2023
62.39
 5,100 63.83 64.11 62.30 200 0 0.0
11/12/2023
63.83
 0 63.83 63.83 63.83 0 0 0
08/12/2023
63.83
 4,200 63.83 63.83 63.20 800 0 0.1
07/12/2023
63.83
 800 64.02 64.11 63.83 0 0 0
06/12/2023
64.02
 400 64.11 64.11 64.02 0 0 0
05/12/2023
64.11
 100 64.02 64.11 64.11 0 0 0
04/12/2023
64.02
 2,200 62.84 64.11 62.48 100 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |