Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	78.50	0	78.50	78.50	78.50	0	0	0
04/12/2025	78.50	5,000	78.60	78.80	78.50	100	0	0.0
03/12/2025	78.60	6,300	78.50	78.80	77.40	200	0	0.0
02/12/2025	78.50	1,300	77.60	78.50	77.60	0	0	0
01/12/2025	78.40	100	78.40	78.40	78.40	0	0	0
28/11/2025	77.50	5,500	77.50	77.50	77.50	0	0	0
27/11/2025	77.50	10,900	77.50	77.50	77.50	0	0	0
26/11/2025	77.50	3,400	77.50	77.50	77.20	0	0	0
25/11/2025	77.50	3,500	77.50	77.50	77.50	0	0	0
24/11/2025	77.50	2,900	78.50	78.50	77.50	0	0	0
21/11/2025	78.50	900	78	78.50	78	200	0	0.0
20/11/2025	78	11,900	78	78	78	11,800	0	0.9
19/11/2025	78.70	0	78.70	78.70	78.70	0	0	0
18/11/2025	78.70	200	78.70	78.70	78.70	0	100	-0.0
17/11/2025	78.90	0	78.90	78.90	78.90	0	0	0
14/11/2025	78.90	100	78.90	78.90	78.90	100	0	0.0
13/11/2025	78	3,300	77.60	78	77.60	2,200	0	0.2
12/11/2025	77.50	0	77.50	77.50	77.50	0	0	0
11/11/2025	77.50	1,200	77.60	77.60	77.50	1,100	0	0.1
10/11/2025	78	0	78	78	78	0	0	0
07/11/2025	78	3,300	79.10	79.10	78	2,000	0	0.2
06/11/2025	79	3,400	79	79	79	3,400	0	0.3
05/11/2025	79	7,100	79	79	78.90	6,000	0	0.5
04/11/2025	79	3,300	79	79	79	3,300	0	0.3
03/11/2025	79	500	79	79	79	0	0	0
31/10/2025	79	0	79	79	79	0	0	0
30/10/2025	79	800	79.90	79.90	79	0	0	0
29/10/2025	80	8,500	79.50	80	79.50	8,400	0	0.7
28/10/2025	79.50	21,300	79.40	81	79.40	13,300	0	1.1
27/10/2025	78.60	2,200	79.10	79.50	78.60	1,700	0	0.1
24/10/2025	79.10	4,900	80	80	79.10	4,300	0	0.3
23/10/2025	80	0	80	80	80	0	0	0
22/10/2025	80	4,800	79.90	80.90	79	4,600	0	0.4
21/10/2025	80	100	80	80	80	100	0	0.0
20/10/2025	79.10	800	82.70	82.70	79.10	0	0	0
17/10/2025	83	5,900	80	83	80	1,600	0	0.1
16/10/2025	80	7,400	80	80.10	80	2,300	0	0.2
15/10/2025	80	2,200	80	80.30	80	2,100	0	0.2
14/10/2025	80	4,500	80.10	80.20	80	4,000	0	0.3
13/10/2025	80	2,800	80.20	80.20	79.50	2,700	0	0.2
10/10/2025	80	400	80	80	80	400	0	0.0
09/10/2025	80	0	80	80	80	0	0	0
08/10/2025	80	0	80	80	80	0	0	0
07/10/2025	80	0	80	80	80	0	0	0
06/10/2025	80	0	80	80	80	0	0	0
03/10/2025	80	3,800	79.90	80	79.80	0	0	0
02/10/2025	79.90	400	79.80	79.90	79.80	0	0	0
01/10/2025	79	100	79	79	79	0	0	0
30/09/2025	80	800	80	80	80	0	0	0
29/09/2025	79.50	500	78.10	79.50	78.10	0	0	0
26/09/2025	77.10	0	77.10	77.10	77.10	0	0	0
25/09/2025	77.10	3,600	78.50	80	77.10	0	2,700	-0.2
24/09/2025	78.50	600	78.60	78.60	78.50	0	0	0
23/09/2025	78.60	1,400	80.10	80.10	78.50	100	0	0.0
22/09/2025	79	3,300	80	80	79	0	3,000	-0.2
19/09/2025	80.40	600	80.40	80.40	80.40	0	200	-0.0
18/09/2025	80.50	1,900	80	80.50	80	0	0	0
17/09/2025	82	0	82	82	82	0	0	0
16/09/2025	82	100	82	82	82	0	0	0
15/09/2025	81	1,100	79.50	81	79.50	0	0	0
12/09/2025	80.60	3,300	79	80.60	78.60	1,500	0	0.1
11/09/2025	79.90	300	79.90	79.90	79.90	0	0	0
10/09/2025	79.90	900	78.60	79.90	78.60	0	0	0
09/09/2025	79	100	79	79	79	0	0	0
08/09/2025	79.60	1,500	79	79.60	79	0	200	-0.0
05/09/2025	79.80	100	79.80	79.80	79.80	0	100	-0.0
04/09/2025	79.50	2,000	79.50	79.90	79.50	1,200	0	0.1
03/09/2025	79.50	0	79.50	79.50	79.50	0	0	0
29/08/2025	79.50	100	79.50	79.50	79.50	100	0	0.0
28/08/2025	79.80	0	79.80	79.80	79.80	0	0	0
27/08/2025	79.80	4,100	79.50	79.80	79.50	4,000	0	0.3
26/08/2025	79.50	300	79	79.50	79	0	0	0
25/08/2025	79.20	0	79.20	79.20	79.20	0	0	0
22/08/2025	79.20	3,400	79.80	79.80	79.20	2,000	0	0.2
21/08/2025	79.80	200	79.90	79.90	79.80	100	0	0.0
20/08/2025	79.70	2,200	79.80	79.90	79.70	1,900	0	0.2
19/08/2025	79.80	900	79.70	79.80	79.70	600	0	0.0
18/08/2025	79.50	2,100	79.80	79.80	79.20	1,800	0	0.1
15/08/2025	79.80	800	79.90	79.90	79	0	100	-0.0
14/08/2025	79	7,800	79	79.40	78.90	0	300	-0.0
13/08/2025	78.80	6,700	80.90	80.90	78.80	0	0	0
12/08/2025	81	1,900	81	81	81	0	0	0
11/08/2025	81	16,600	80.70	81.60	75.40	0	16,300	-1.2
08/08/2025	81	2,900	81.40	81.40	81	0	0	0
07/08/2025	81	2,100	81.60	81.70	81	0	0	0
06/08/2025	81.40	1,700	81.40	81.40	81.40	0	0	0
05/08/2025	81.40	500	81.40	81.40	81.40	0	0	0
04/08/2025	81.90	1,600	82	82	81.90	0	100	-0.0
01/08/2025	81.90	0	81.90	81.90	81.90	0	0	0
31/07/2025: Cổ tức tiền mặt tỉ lệ: 20%
31/07/2025	81.90	200	81.90	81.90	81.90	0	0	0
30/07/2025	82.00	1,400	81.02	82.00	81.02	0	0	0
29/07/2025	81.22	3,000	82.68	82.68	81.22	0	0	0
28/07/2025	82.68	400	82.68	82.68	82.68	0	300	-0.0
25/07/2025	82.68	4,100	82.98	82.98	82.68	500	0	0.0
24/07/2025	82.98	3,800	82.98	82.98	82.98	0	0	0
23/07/2025	82.98	3,100	83.46	83.56	82.98	0	0	0
22/07/2025	83.46	300	82.98	83.46	82.98	0	0	0
21/07/2025	82.98	5,500	82.98	83.46	82.98	0	100	-0.0
18/07/2025	83.17	3,600	82.49	83.56	82.49	0	0	0
17/07/2025	82.39	2,500	82.49	82.78	82.10	0	0	0
16/07/2025	82.10	1,200	81.41	82.10	81.41	0	0	0

Page:
1
2
3
>>

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

CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

THỐNG KÊ GIAO DỊCH