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
(2025-11-05) 		-0.50 -0.63% 70,300 27,000 2.1
77.50
79
77.70
2 tháng
(2025-10-06) 		-1.50 -1.88% 140,700 75,800 6.0
77.50
83
77.70
3 tháng
(2025-09-08) 		-1.10 -1.38% 165,000 71,300 5.7
77.10
83
77.70
6 tháng
(2025-06-09) 		-3.01 -3.70% 280,700 68,600 5.5
77.10
83.46
77.70
12 tháng
(2024-12-10) 		3.48 4.64% 889,400 203,158 16.1
73.97
87.76
77.70
24 tháng
(2023-12-18) 		14.39 22.45% 1,876,300 441,653 34.5
63.18
87.76
77.70
36 tháng
(2022-12-21) 		17.94 29.63% 3,912,100 93,153 10.8
58.98
87.76
77.70
60 tháng
(2020-12-31) 		18.65 31.16% 9,480,819 393,875 35.7
54.44
87.76
77.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
69.89
 1,000 69.81 70.82 69.81 300 0 0.0
20/09/2022
69.81
 3,800 70.14 70.14 69.05 800 2,000 -0.1
19/09/2022
70.14
 4,700 69.72 70.73 68.80 2,400 300 0.2
16/09/2022
69.72
 8,800 69.72 69.81 69.05 2,100 20 0.2
15/09/2022
69.72
 13,700 69.64 69.81 69.39 1,600 11,011 -0.4
14/09/2022
69.64
 9,100 69.72 69.72 68.63 1,500 6,700 0.0
13/09/2022
69.72
 7,800 69.72 69.72 69.39 600 2,000 0.0
12/09/2022
69.72
 4,400 68.97 70.06 69.22 900 1 0.0
09/09/2022
68.97
 6,800 68.55 69.55 68.97 700 300 0.0
08/09/2022
68.55
 13,700 68.13 69.39 68.13 100 8,500 -0.7
07/09/2022
68.13
 5,500 69.81 69.81 68.13 1,100 400 0.1
06/09/2022
69.81
 2,800 71.49 71.49 69.55 200 100 0.0
05/09/2022
71.49
 143,200 74.01 74.01 68.88 16,000 132,500 -9.9
31/08/2022
74.01
 11,900 73.93 75.61 72.75 10,800 1,100 0.9
30/08/2022
73.93
 2,300 72.83 74.26 72.75 1,000 200 0.1
29/08/2022
72.83
 9,800 74.26 74.35 72.75 2,300 200 0.2
26/08/2022
74.26
 16,300 74.18 74.43 73.17 2,500 14,300 -1.0
25/08/2022
74.18
 34,100 74.60 74.77 73.17 4,800 28,900 -2.1
24/08/2022
74.60
 66,200 75.53 75.53 73.17 6,400 64,000 -5.1
23/08/2022
75.53
 15,400 75.95 75.95 74.01 3,200 13,500 -0.9
22/08/2022
75.95
 500 76.28 76.28 75.95 500 0 0.0
19/08/2022
76.28
 41,500 76.87 76.87 74.01 3,700 39,300 -3.2
18/08/2022
76.87
 20,900 76.87 77.21 75.53 2,900 19,200 -1.5
17/08/2022
76.87
 2,300 76.87 79.06 75.69 1,900 0 0.2
16/08/2022
76.87
 1,600 76.96 76.96 76.87 0 1,000 -0.1
15/08/2022
76.96
 3,000 76.87 77.21 76.54 1,300 0 0.1
12/08/2022
76.87
 18,100 77.63 77.63 75.11 2,100 16,000 -1.3
11/08/2022
77.63
 800 76.28 77.63 76.28 500 0 0.0
10/08/2022
76.28
 1,300 77.12 77.21 76.12 100 0 0.0
09/08/2022
77.12
 6,600 77.21 77.21 76.28 2,200 400 0.2
08/08/2022
77.21
 4,900 76.12 78.13 76.03 1,800 0 0.2
05/08/2022
76.12
 3,700 76.54 76.54 75.69 900 0 0.1
04/08/2022
76.54
 2,100 76.54 76.54 76.28 100 0 0.0
03/08/2022
76.54
 4,400 76.62 77.29 75.78 200 0 0.0
02/08/2022
76.62
 7,200 79.40 79.40 76.62 600 0 0.1
01/08/2022
79.40
 8,500 78.81 79.90 77.12 8,000 0 0.8
29/07/2022
78.81
 24,100 77.04 78.81 75.78 23,000 200 2.1
28/07/2022
77.04
 68,700 72.67 77.29 72.67 43,300 9,200 3.1
27/07/2022
72.67
 13,100 72.75 73.34 71.15 9,800 100 0.8
26/07/2022
72.75
 3,500 73.68 73.68 71.49 300 0 0.0
25/07/2022
73.68
 6,900 72.67 76.54 70.65 5,000 100 0.4
22/07/2022
72.67
 14,900 77.38 77.38 72.67 4,900 0 0.9
21/07/2022
77.38
 52,900 72.67 77.38 71.07 29,600 0 2.7
20/07/2022
72.67
 8,100 72.75 72.75 71.49 5,700 0 0.5
19/07/2022
72.75
 4,100 72.33 73.00 70.82 1,000 0 0.1
18/07/2022
72.33
 1,200 73.68 73.68 71.49 200 0 0.0
15/07/2022
73.68
 4,800 73.84 75.44 72.33 300 0 0.0
14/07/2022
73.84
 6,000 74.01 74.01 69.81 800 0 0.1
13/07/2022
74.01
 12,800 74.77 74.85 73.17 5,500 0 0.5
12/07/2022
74.77
 800 75.02 75.02 74.01 200 0 0.0
11/07/2022: Cổ tức tiền mặt tỉ lệ: 40%
11/07/2022
75.02
 1,400 74.18 75.19 74.10 200 0 0.0
08/07/2022
74.18
 0 74.18 74.18 74.18 16,600 0 0.0
07/07/2022
74.18
 1,900 74.34 74.34 72.41 200 0 0.0
06/07/2022
74.34
 4,200 74.58 74.58 74.34 3,600 0 0.3
05/07/2022
74.58
 6,500 74.26 75.63 72.57 5,000 0 0.5
04/07/2022
74.26
 400 73.86 74.74 73.13 100 0 0.0
01/07/2022
73.86
 3,200 75.23 75.23 72.41 100 0 0.0
30/06/2022
75.23
 10,000 74.02 75.47 74.02 5,000 3,500 0.1
29/06/2022
74.02
 1,700 74.34 74.34 74.02 1,100 0 0.1
28/06/2022
74.34
 2,500 74.66 75.15 72.49 800 0 0.1
27/06/2022
74.66
 6,200 74.66 75.39 72.41 1,200 5,000 -0.3
24/06/2022
74.66
 700 74.26 74.74 74.66 700 0 0.1
23/06/2022
74.26
 13,500 71.93 74.99 67.66 4,900 0 0.5
22/06/2022
71.93
 3,900 71.85 75.71 70.00 700 0 0.1
21/06/2022
71.85
 3,900 74.02 75.79 71.85 700 0 0.1
20/06/2022
74.02
 10,200 76.76 76.76 72.49 1,400 200 0.1
17/06/2022
76.76
 1,300 77.00 77.00 74.82 0 400 -0.0
16/06/2022
77.00
 2,900 77.08 77.64 71.69 300 0 0.0
15/06/2022
77.08
 16,800 75.87 78.61 71.61 1,800 12,800 -1.1
14/06/2022
75.87
 9,100 78.28 78.85 75.63 6,500 5,100 0.1
13/06/2022
78.28
 9,200 78.12 79.57 75.87 1,200 3,300 -0.2
10/06/2022
78.12
 4,600 78.69 79.65 77.24 4,100 800 0.3
09/06/2022
78.69
 2,500 79.57 80.38 76.43 1,100 1,000 0.0
08/06/2022
79.57
 4,300 76.27 80.46 75.63 2,300 1,300 0.1
07/06/2022
76.27
 3,500 76.35 76.43 74.02 2,500 800 0.2
06/06/2022
76.35
 22,800 75.39 76.43 75.39 21,400 14,600 0.6
03/06/2022
75.39
 4,500 75.47 75.47 74.82 1,400 1,000 0.0
02/06/2022
75.47
 3,300 75.55 75.63 75.47 3,200 1,200 0.2
01/06/2022
75.55
 6,500 75.95 75.95 74.82 5,200 0 0.5
31/05/2022
75.95
 9,000 75.47 76.11 73.62 8,900 0 0.8
30/05/2022
75.47
 26,500 74.58 75.63 74.58 7,000 10,100 -0.3
27/05/2022
74.58
 16,800 74.26 74.74 72.41 5,300 5,800 -0.0
26/05/2022
74.26
 1,900 72.41 74.26 70.48 800 0 0.1
25/05/2022
72.41
 8,800 72.41 73.86 72.33 1,600 0 0.1
24/05/2022
72.41
 8,600 72.89 74.18 72.01 1,700 0 0.2
23/05/2022
72.89
 26,900 72.25 73.46 68.39 20,700 0 1.9
20/05/2022
72.25
 13,300 71.53 73.54 70.00 4,000 0 0.4
19/05/2022
71.53
 2,000 71.61 71.61 70.08 800 0 0.1
18/05/2022
71.61
 12,600 71.93 72.41 66.94 7,300 0 0.6
17/05/2022
71.93
 5,100 70.32 72.25 69.27 1,400 0 0.1
16/05/2022
70.32
 8,600 69.19 72.33 68.39 2,600 6,200 -0.3
13/05/2022
69.19
 22,000 73.05 73.46 67.99 3,600 2,400 0.1
12/05/2022
73.05
 15,300 74.02 74.02 70.80 3,300 0 0.3
11/05/2022
74.02
 17,000 74.02 74.74 73.22 16,600 0 1.5
10/05/2022
74.02
 24,900 74.02 74.02 72.57 23,700 0 2.2
09/05/2022
74.02
 14,300 74.82 75.87 72.81 10,800 100 1.0
06/05/2022
74.82
 600 76.43 76.43 74.82 100 0 0.0
05/05/2022
76.43
 4,600 77.08 77.88 75.31 2,900 0 0.3
04/05/2022
77.08
 8,500 77.80 77.80 75.39 4,200 0 0.4
29/04/2022
77.80
 9,400 72.73 77.80 72.01 7,400 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |