Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	74.68	2,300	74.98	74.98	74.68	0	0	0
30/04/2026	62.64	0	62.64	62.64	62.64	0	0	0
29/04/2026	74.30	0	74.30	74.30	74.30	0	0	0
28/04/2026	74.30	0	74.30	74.30	74.30	0	0	0
27/04/2026	62.64	0	62.64	62.64	62.64	0	0	0
24/04/2026	74.30	1,500	74.20	74.30	74.20	0	0	0
23/04/2026	74.30	0	74.30	74.30	74.30	0	0	0
22/04/2026	74.30	4,200	74.68	74.68	73.81	0	0	0
21/04/2026	73.52	900	73.52	73.52	73.52	0	0	0
20/04/2026	73.52	1,300	73.52	73.52	73.52	0	0	0
17/04/2026	73.52	400	73.52	73.71	73.52	0	0	0
16/04/2026	73.52	2,200	73.32	73.52	73.23	0	0	0
15/04/2026	73.32	500	72.84	73.32	72.84	0	0	0
14/04/2026	74.78	200	74.59	74.78	74.59	0	0	0
13/04/2026	71.87	1,100	71.87	71.87	71.87	0	0	0
10/04/2026	71.87	0	71.87	71.87	71.87	0	0	0
09/04/2026	71.87	100	71.87	71.87	71.87	0	0	0
08/04/2026	74.78	9,100	71.28	74.78	71.28	0	0	0
07/04/2026	71.28	800	71.87	71.87	71.28	0	0	0
06/04/2026	72.45	100	72.45	72.45	72.45	0	0	0
03/04/2026	71.28	200	71.28	71.28	71.28	0	0	0
02/04/2026	71.58	0	71.58	71.58	71.58	0	0	0
01/04/2026	71.58	0	71.58	71.58	71.58	0	0	0
31/03/2026	71.58	0	71.58	71.58	71.58	0	0	0
30/03/2026	71.58	500	70.90	71.58	70.90	0	0	0
27/03/2026	70.80	1,000	69.44	70.80	69.44	0	0	0
26/03/2026	70.22	800	69.93	70.22	69.83	0	0	0
25/03/2026	69.83	200	69.73	69.83	69.73	0	0	0
24/03/2026	70.80	300	71.77	71.77	70.80	0	0	0
23/03/2026	68.95	1,000	67.59	69.63	67.59	0	0	0
20/03/2026	70.02	0	70.02	70.02	70.02	0	0	0
19/03/2026	70.02	4,000	70.90	70.99	70.02	0	0	0
18/03/2026	70.99	100	70.99	70.99	70.99	0	0	0
17/03/2026	70.99	400	70.70	70.99	70.70	0	0	0
16/03/2026	72.16	4,000	70.51	72.64	70.51	0	0	0
13/03/2026	71.09	700	70.12	71.48	70.12	0	0	0
12/03/2026	71.77	1,000	70.41	71.77	68.08	0	0	0
11/03/2026	70.41	3,900	70.41	70.41	70.31	0	0	0
10/03/2026	70.41	1,400	70.41	70.90	70.41	0	0	0
09/03/2026	70.41	500	72.16	72.16	69.63	0	0	0
06/03/2026	72.94	100	72.94	72.94	72.94	0	0	0
05/03/2026	69.83	0	69.83	69.83	69.83	0	0	0
04/03/2026	69.83	12,600	72.94	72.94	69.83	0	0	0
03/03/2026	73.91	0	73.91	73.91	73.91	0	0	0
02/03/2026	73.91	1,300	75.17	75.17	73.91	0	0	0
27/02/2026	75.27	200	76.63	76.63	75.27	0	0	0
26/02/2026	73.03	400	73.32	73.32	73.03	0	0	0
25/02/2026	73.03	1,600	73.03	73.13	73.03	0	0	0
24/02/2026	73.62	3,000	73.62	73.62	73.62	0	0	0
23/02/2026	73.62	900	73.62	73.62	73.62	0	0	0
20/02/2026	62.64	0	62.64	62.64	62.64	0	0	0
19/02/2026	62.64	0	62.64	62.64	62.64	0	0	0
18/02/2026	62.64	0	62.64	62.64	62.64	0	0	0
17/02/2026	62.64	0	62.64	62.64	62.64	0	0	0
16/02/2026	62.64	0	62.64	62.64	62.64	0	0	0
13/02/2026	73.62	100	73.62	73.62	73.62	0	0	0
12/02/2026	73.52	1,100	73.62	73.62	73.52	0	0	0
11/02/2026	73.62	600	73.52	73.62	73.52	0	0	0
10/02/2026	73.62	200	73.62	73.62	73.62	0	0	0
09/02/2026	73.62	2,000	72.84	73.62	72.84	0	0	0
06/02/2026	73.71	100	73.71	73.71	73.71	0	0	0
05/02/2026	74.59	100	74.59	74.59	74.59	0	0	0
04/02/2026	73.81	1,700	73.52	73.81	73.23	0	0	0
03/02/2026	73.52	2,500	73.32	73.52	73.03	0	0	0
02/02/2026	73.52	2,400	73.62	73.81	73.32	0	0	0
30/01/2026	73.52	1,200	73.32	73.52	73.32	0	0	0
29/01/2026	73.52	300	73.32	73.71	73.32	0	0	0
28/01/2026	73.32	1,000	73.13	73.32	73.13	0	0	0
27/01/2026	73.13	300	72.35	73.13	72.35	0	0	0
26/01/2026	73.13	2,000	72.84	73.13	71.96	0	0	0
23/01/2026	73.52	200	72.64	73.52	72.64	0	0	0
22/01/2026	73.52	1,200	72.94	73.52	72.55	0	0	0
21/01/2026	72.94	600	72.94	72.94	72.94	0	0	0
20/01/2026	74.20	500	73.32	74.20	73.03	0	0	0
19/01/2026	74.20	800	73.32	74.20	73.32	0	0	0
16/01/2026: Cổ tức tiền mặt tỉ lệ: 20%
16/01/2026	74.30	9,400	73.81	74.30	73.71	0	0	0
15/01/2026	73.81	3,700	73.43	73.81	73.43	0	0	0
14/01/2026	73.81	4,300	75.23	75.23	73.81	0	0	0
13/01/2026	73.43	4,700	74.09	74.09	72.86	0	0	0
12/01/2026	73.53	5,700	74.66	74.66	72.96	0	0	0
09/01/2026	73.53	1,000	73.15	73.53	72.86	0	0	0
08/01/2026	73.62	6,300	73.62	73.62	72.96	0	0	0
07/01/2026	73.72	1,300	72.96	73.72	72.96	0	0	0
06/01/2026	72.77	0	72.77	72.77	72.77	0	0	0
05/01/2026	72.77	2,300	73.05	73.05	72.77	0	0	0
02/01/2026	71.63	1,200	71.44	71.63	71.44	0	0	0
01/01/2026	73.05	0	73.05	73.05	73.05	0	0	0
31/12/2025	73.05	0	73.05	73.05	73.05	0	0	0
30/12/2025	73.05	0	73.05	73.05	73.05	0	0	0
29/12/2025	73.05	1,300	73.24	73.24	73.05	0	0	0
26/12/2025	73.24	1,000	73.24	73.24	73.24	0	0	0
25/12/2025	73.24	1,700	74.57	74.57	73.24	0	0	0
24/12/2025	72.96	1,600	73.81	73.81	72.96	0	0	0
23/12/2025	73.81	3,400	73.81	73.81	73.81	0	0	0
22/12/2025	73.81	1,800	73.81	74.28	73.81	0	0	0
19/12/2025	74.85	600	73.81	74.85	73.81	0	0	0
18/12/2025	73.81	1,200	73.81	73.81	73.81	0	0	0
17/12/2025	73.81	3,900	73.81	73.81	73.81	0	0	0
16/12/2025	73.81	1,200	73.81	75.51	73.81	0	0	0
15/12/2025	73.81	5,000	73.81	73.81	73.81	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 (2026-08-19)	-2.90	-4.30%	16,300	0	0	63.50 77.70 63.50
2 tháng (2026-07-20)	-5.33	-7.63%	44,600	0	0	63.50 77.70 63.50
3 tháng (2026-06-22)	-5.72	-8.14%	68,900	0	0	63.50 77.70 63.50
6 tháng (2026-03-23)	-4.45	-6.46%	116,100	0	0	62.64 77.70 63.50
12 tháng (2025-09-23)	-9.88	-13.28%	450,800	0	0	62.64 78.54 63.50
24 tháng (2024-09-30)	-7.21	-10.05%	1,383,700	0	0	59.58 83.04 63.50
36 tháng (2023-10-04)	4.27	7.08%	2,369,200	0	0	56.71 83.04 63.50
60 tháng (2021-10-14)	4.22	7%	8,004,000	247,717	19.7	53.16 83.04 63.50

CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

THỐNG KÊ GIAO DỊCH