CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

75.50
0.20
(0.27%)
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)
10/11/2022
57.77
 3,000 60.07 60.07 57.36 1,100 0 0.1
09/11/2022
60.07
 10,800 61.05 61.05 58.18 10,600 0 0.8
08/11/2022
61.05
 9,400 58.59 61.05 57.36 8,700 8,200 0.0
07/11/2022
58.59
 14,400 59.74 61.05 58.43 13,100 7,100 0.4
04/11/2022
59.74
 1,400 60.48 60.48 59.00 200 0 0.0
03/11/2022
60.48
 100 59.82 60.48 60.48 100 100 0
02/11/2022
59.82
 3,100 60.23 60.23 59.82 2,000 200 0.1
01/11/2022
60.23
 2,400 60.48 60.64 60.23 1,502 100 0.1
31/10/2022
60.48
 6,400 60.64 62.20 59.49 4,700 1,700 0.2
28/10/2022
60.64
 10,000 60.64 60.64 59.41 8,500 0 0.6
27/10/2022
60.64
 900 60.97 61.87 58.18 600 0 0.0
26/10/2022
60.97
 3,600 61.38 61.38 57.77 3,100 0 0.2
25/10/2022
61.38
 600 60.23 61.38 59.82 400 0 0.0
24/10/2022
60.23
 6,800 60.64 62.53 59.82 2,800 0 0.2
21/10/2022
60.64
 10,000 62.77 62.77 60.64 2,200 0 0.2
20/10/2022
62.77
 3,500 62.85 62.85 61.05 2,500 0 0.2
19/10/2022
62.85
 8,800 61.46 63.35 61.63 4,800 0 0.4
18/10/2022
61.46
 10,000 61.54 61.63 61.13 1,300 0 0.1
17/10/2022
61.54
 8,600 61.54 63.67 60.64 1,100 0 0.1
14/10/2022
61.54
 11,200 60.81 63.02 60.72 900 0 0.1
13/10/2022
60.81
 5,500 61.71 61.95 60.64 2,600 0 0.2
12/10/2022
61.71
 7,000 62.03 62.03 60.64 600 0 0.0
11/10/2022
62.03
 5,500 61.22 63.10 60.81 200 0 0.0
10/10/2022
61.22
 6,700 63.02 63.02 60.72 100 3 0.0
07/10/2022
63.02
 3,300 64.00 64.00 61.79 600 100 0.0
06/10/2022
64.00
 7,400 65.80 65.80 64.00 200 0 0.0
05/10/2022
65.80
 13,800 65.56 66.62 65.56 0 0 0.0
04/10/2022
65.56
 9,400 64.00 65.97 64.41 800 500 0.0
03/10/2022
64.00
 3,300 67.12 67.77 64.00 600 0 0.0
30/09/2022
67.12
 12,500 67.44 67.44 65.97 8,100 300 0.6
29/09/2022
67.44
 5,600 67.53 67.77 66.38 4,200 0 0.3
28/09/2022
67.53
 3,800 67.85 67.85 66.79 1,700 0 0.1
27/09/2022
67.85
 4,300 67.94 68.02 67.20 2,500 565 0.2
26/09/2022
67.94
 3,900 68.43 68.43 67.20 1,100 0 0.1
23/09/2022
68.43
 800 67.85 68.51 68.26 300 0 0.0
22/09/2022
67.85
 3,900 68.10 68.59 67.85 1,100 0 0.1
21/09/2022
68.10
 1,000 68.02 69.00 68.02 300 0 0.0
20/09/2022
68.02
 3,800 68.34 68.34 67.28 800 2,000 -0.1
19/09/2022
68.34
 4,700 67.94 68.92 67.03 2,400 300 0.2
16/09/2022
67.94
 8,800 67.94 68.02 67.28 2,100 20 0.2
15/09/2022
67.94
 13,700 67.85 68.02 67.61 1,600 11,011 -0.4
14/09/2022
67.85
 9,100 67.94 67.94 66.87 1,500 6,700 0.0
13/09/2022
67.94
 7,800 67.94 67.94 67.61 600 2,000 0.0
12/09/2022
67.94
 4,400 67.20 68.26 67.44 900 1 0.0
09/09/2022
67.20
 6,800 66.79 67.77 67.20 700 300 0.0
08/09/2022
66.79
 13,700 66.38 67.61 66.38 100 8,500 -0.7
07/09/2022
66.38
 5,500 68.02 68.02 66.38 1,100 400 0.1
06/09/2022
68.02
 2,800 69.66 69.66 67.77 200 100 0.0
05/09/2022
69.66
 143,200 72.11 72.11 67.12 16,000 132,500 -9.9
31/08/2022
72.11
 11,900 72.03 73.67 70.89 10,800 1,100 0.9
30/08/2022
72.03
 2,300 70.97 72.36 70.89 1,000 200 0.1
29/08/2022
70.97
 9,800 72.36 72.44 70.89 2,300 200 0.2
26/08/2022
72.36
 16,300 72.28 72.52 71.30 2,500 14,300 -1.0
25/08/2022
72.28
 34,100 72.69 72.85 71.30 4,800 28,900 -2.1
24/08/2022
72.69
 66,200 73.59 73.59 71.30 6,400 64,000 -5.1
23/08/2022
73.59
 15,400 74.00 74.00 72.11 3,200 13,500 -0.9
22/08/2022
74.00
 500 74.33 74.33 74.00 500 0 0.0
19/08/2022
74.33
 41,500 74.90 74.90 72.11 3,700 39,300 -3.2
18/08/2022
74.90
 20,900 74.90 75.23 73.59 2,900 19,200 -1.5
17/08/2022
74.90
 2,300 74.90 77.03 73.75 1,900 0 0.2
16/08/2022
74.90
 1,600 74.98 74.98 74.90 0 1,000 -0.1
15/08/2022
74.98
 3,000 74.90 75.23 74.57 1,300 0 0.1
12/08/2022
74.90
 18,100 75.64 75.64 73.18 2,100 16,000 -1.3
11/08/2022
75.64
 800 74.33 75.64 74.33 500 0 0.0
10/08/2022
74.33
 1,300 75.15 75.23 74.16 100 0 0.0
09/08/2022
75.15
 6,600 75.23 75.23 74.33 2,200 400 0.2
08/08/2022
75.23
 4,900 74.16 76.13 74.08 1,800 0 0.2
05/08/2022
74.16
 3,700 74.57 74.57 73.75 900 0 0.1
04/08/2022
74.57
 2,100 74.57 74.57 74.33 100 0 0.0
03/08/2022
74.57
 4,400 74.65 75.31 73.84 200 0 0.0
02/08/2022
74.65
 7,200 77.36 77.36 74.65 600 0 0.1
01/08/2022
77.36
 8,500 76.79 77.85 75.15 8,000 0 0.8
29/07/2022
76.79
 24,100 75.06 76.79 73.84 23,000 200 2.1
28/07/2022
75.06
 68,700 70.80 75.31 70.80 43,300 9,200 3.1
27/07/2022
70.80
 13,100 70.89 71.46 69.33 9,800 100 0.8
26/07/2022
70.89
 3,500 71.79 71.79 69.66 300 0 0.0
25/07/2022
71.79
 6,900 70.80 74.57 68.84 5,000 100 0.4
22/07/2022
70.80
 14,900 75.39 75.39 70.80 4,900 0 0.9
21/07/2022
75.39
 52,900 70.80 75.39 69.25 29,600 0 2.7
20/07/2022
70.80
 8,100 70.89 70.89 69.66 5,700 0 0.5
19/07/2022
70.89
 4,100 70.48 71.13 69.00 1,000 0 0.1
18/07/2022
70.48
 1,200 71.79 71.79 69.66 200 0 0.0
15/07/2022
71.79
 4,800 71.95 73.51 70.48 300 0 0.0
14/07/2022
71.95
 6,000 72.11 72.11 68.02 800 0 0.1
13/07/2022
72.11
 12,800 72.85 72.93 71.30 5,500 0 0.5
12/07/2022
72.85
 800 73.10 73.10 72.11 200 0 0.0
11/07/2022: Cổ tức tiền mặt tỉ lệ: 40%
11/07/2022
73.10
 1,400 72.28 73.26 72.20 200 0 0.0
08/07/2022
72.28
 0 72.28 72.28 72.28 16,600 0 0.0
07/07/2022
72.28
 1,900 72.44 72.44 70.55 200 0 0.0
06/07/2022
72.44
 4,200 72.67 72.67 72.44 3,600 0 0.3
05/07/2022
72.67
 6,500 72.36 73.69 70.71 5,000 0 0.5
04/07/2022
72.36
 400 71.97 72.83 71.26 100 0 0.0
01/07/2022
71.97
 3,200 73.30 73.30 70.55 100 0 0.0
30/06/2022
73.30
 10,000 72.12 73.53 72.12 5,000 3,500 0.1
29/06/2022
72.12
 1,700 72.44 72.44 72.12 1,100 0 0.1
28/06/2022
72.44
 2,500 72.75 73.22 70.63 800 0 0.1
27/06/2022
72.75
 6,200 72.75 73.45 70.55 1,200 5,000 -0.3
24/06/2022
72.75
 700 72.36 72.83 72.75 700 0 0.1
23/06/2022
72.36
 13,500 70.08 73.06 65.93 4,900 0 0.5
22/06/2022
70.08
 3,900 70.01 73.77 68.20 700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |