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)
01/12/2021
67.24
 46,100 67.16 67.55 66.61 19,100 14,900 0.4
30/11/2021
67.16
 49,400 65.98 67.55 64.10 36,500 900 3.0
29/11/2021
65.98
 26,400 63.23 67.08 63.23 10,800 0 0.7
26/11/2021
63.23
 7,700 63.23 63.63 62.68 800 0 0.1
25/11/2021
63.23
 11,000 63.15 63.23 62.84 200 100 0.0
24/11/2021
63.15
 9,700 63.08 63.39 62.45 100 200 -0.0
23/11/2021
63.08
 4,800 63.23 63.31 61.98 500 900 -0.0
22/11/2021
63.23
 4,900 62.84 63.55 62.84 300 200 0.0
19/11/2021
62.84
 4,700 63.63 64.02 62.84 0 0 0
18/11/2021
63.63
 5,300 62.84 63.70 62.53 500 100 0.0
17/11/2021
62.84
 23,400 63.63 64.02 62.53 100 100 0.0
16/11/2021
63.63
 23,900 63.55 64.02 62.84 700 1,700 -0.1
15/11/2021
63.55
 17,700 63.55 64.02 63.08 2,100 0 0.2
12/11/2021
63.55
 11,900 64.02 64.02 62.84 0 1,300 -0.1
11/11/2021
64.02
 25,600 64.02 65.20 63.63 500 1,100 -0.0
10/11/2021
64.02
 37,900 64.02 65.12 63.63 0 0 0
09/11/2021
64.02
 11,400 64.02 64.41 63.63 1,000 100 0.1
08/11/2021
64.02
 92,000 63.86 64.41 63.70 10,400 34,200 -1.9
05/11/2021
63.86
 2,400 63.31 64.02 63.63 100 500 -0.0
04/11/2021
63.31
 4,000 63.31 63.63 63.15 600 100 0
03/11/2021
63.31
 7,300 64.41 64.41 63.23 100 1,400 -0.1
02/11/2021
64.41
 4,500 64.72 64.72 63.63 400 0 0.0
01/11/2021
64.72
 9,300 63.86 65.20 63.70 2,900 0 0.2
29/10/2021
63.86
 2,900 63.86 63.86 63.78 1,000 0 0.1
28/10/2021
63.86
 15,300 63.70 64.02 63.23 600 2,700 -0.2
27/10/2021
63.70
 13,600 64.02 64.02 63.00 1,500 6,500 -0.4
26/10/2021
64.02
 1,700 63.70 64.33 63.39 800 0 0.1
25/10/2021
63.70
 9,200 63.63 63.70 63.39 200 900 -0.1
22/10/2021
63.63
 1,200 63.63 64.41 63.63 100 0 0.0
21/10/2021
63.63
 17,900 63.94 63.94 63.47 200 10,000 -0.8
20/10/2021
63.94
 2,400 64.33 64.41 62.92 300 0 0.0
19/10/2021
64.33
 3,500 63.94 65.20 64.33 300 500 -0.0
18/10/2021
63.94
 4,200 63.94 64.10 63.63 200 1,600 -0.1
15/10/2021
63.94
 63,300 63.70 64.02 63.63 11,400 63,000 -4.2
14/10/2021
63.70
 22,600 64.80 64.80 63.08 5,900 21,400 -1.3
13/10/2021
64.80
 8,700 64.80 64.80 64.41 300 4,100 -0.3
12/10/2021
64.80
 1,900 65.20 65.20 64.41 100 0 0.0
11/10/2021
65.20
 18,700 65.90 65.90 64.41 1,200 14,700 -0.5
08/10/2021
65.90
 1,300 65.90 65.90 64.49 900 300 0.1
07/10/2021
65.90
 13,000 66.22 66.22 64.80 2,200 11,000 -0.7
06/10/2021
66.22
 8,600 65.82 66.22 64.57 3,100 5,000 -0.2
05/10/2021
65.82
 10,700 65.20 65.98 64.41 2,100 5,300 -0.3
04/10/2021
65.20
 58,700 63.63 65.98 63.47 18,800 19,900 -0.1
01/10/2021
63.63
 1,600 65.20 65.20 62.84 69,708 68,708 0.1
30/09/2021
65.20
 10,800 64.41 65.20 64.33 6,800 0 0.6
29/09/2021
64.41
 9,000 63.63 64.41 62.84 1,600 0 0.1
28/09/2021
63.63
 4,400 62.92 64.02 61.35 2,700 0 0.2
27/09/2021
62.92
 9,200 63.00 63.08 62.92 0 0 0
24/09/2021
63.00
 4,900 62.76 63.23 62.68 100 1,600 -0.1
23/09/2021
62.76
 10,800 62.76 62.76 61.35 0 4,600 -0.4
22/09/2021
62.76
 5,800 62.05 62.76 61.82 0 0 0
21/09/2021
62.05
 4,400 62.05 62.45 62.05 100 0 0.0
20/09/2021
62.05
 2,900 62.84 62.84 61.50 100 100 0.0
17/09/2021
62.84
 2,500 63.55 63.55 62.45 0 0 0
16/09/2021
63.55
 1,200 64.10 64.10 62.92 100 100 -0
15/09/2021
64.10
 11,100 62.92 64.33 62.05 1,500 0 0.1
14/09/2021
62.92
 3,500 62.92 63.08 61.50 200 100 0.0
13/09/2021
62.92
 8,700 63.00 63.23 61.58 100 100 0.0
10/09/2021
63.00
 2,000 62.05 63.00 60.56 1,000 100 0.1
09/09/2021
62.05
 3,800 62.76 63.00 61.27 1,300 1,300 0.0
08/09/2021
62.76
 26,700 62.45 63.08 59.93 6,600 1,200 0.4
07/09/2021
62.45
 5,100 61.66 62.60 61.66 400 0 0.0
06/09/2021
61.66
 8,200 61.19 61.66 61.19 0 0 0
01/09/2021
61.19
 0 61.19 61.19 61.19 0 0 0
31/08/2021
61.19
 0 61.19 61.19 61.19 0 0 0
30/08/2021
61.19
 0 61.19 61.19 61.19 0 0 0
27/08/2021
61.19
 21,600 60.64 61.19 59.15 16,000 11,300 0.4
26/08/2021
60.64
 17,550 60.40 60.64 59.07 13,300 8,100 0.4
25/08/2021
60.40
 6,801 60.25 60.40 58.76 800 3,500 -0.2
24/08/2021
60.25
 2,912 61.19 61.19 59.23 500 1,012 -0.0
23/08/2021
61.19
 1,100 60.64 61.74 58.60 300 100 0.0
20/08/2021
60.64
 3,900 60.48 61.03 59.38 1,200 0 0.1
19/08/2021
60.48
 4,300 60.48 61.27 59.70 3,200 200 0.2
18/08/2021
60.48
 5,600 59.70 60.48 59.54 4,800 0 0.4
17/08/2021
59.70
 10,200 61.03 62.68 59.46 3,000 802 0.2
16/08/2021
61.03
 800 61.03 61.03 61.03 0 0 0
13/08/2021
61.03
 3,600 60.48 61.11 59.85 2,300 0 0.2
12/08/2021
60.48
 12,200 60.48 61.11 59.70 1,000 0 0.1
11/08/2021
60.48
 18,000 59.54 60.48 59.07 2,200 0 0.2
10/08/2021
59.54
 6,031 59.54 59.70 58.83 3,200 0 0.2
09/08/2021
59.54
 5,622 58.91 59.54 57.58 2,900 300 0.2
06/08/2021
58.91
 8,200 58.83 59.46 57.89 3,500 100 0.3
05/08/2021
58.83
 47,100 59.62 59.62 57.73 13,500 3,600 0.7
04/08/2021
59.62
 4,500 60.33 61.03 59.15 420 0 0.0
03/08/2021
60.33
 5,823 60.56 60.64 59.30 1,500 1,522 -0.0
02/08/2021
60.56
 1,600 62.29 62.29 60.56 1,500 100 0.1
30/07/2021
62.29
 94,300 62.84 64.41 59.07 50,900 3,900 3.6
29/07/2021
62.84
 300 63.23 63.23 62.84 100 0 0.0
28/07/2021
63.23
 1,000 61.90 63.23 62.84 1,000 0 0.1
27/07/2021
61.90
 219 61.90 61.90 61.82 0 0 0
26/07/2021
61.90
 1,100 62.05 62.05 61.66 200 100 0.0
23/07/2021
62.05
 1,100 62.05 63.23 62.05 200 0 0.0
22/07/2021
62.05
 1,130 61.11 62.76 60.33 600 300 0.0
21/07/2021
61.11
 3,000 61.90 64.41 61.11 2,000 600 0.1
20/07/2021
61.90
 1,001 61.98 61.98 61.19 100 500 -0.0
19/07/2021
61.98
 200 62.05 62.05 58.99 0 0 0
16/07/2021
62.05
 1,225 61.74 62.05 57.97 1,100 100 0.1
15/07/2021
61.74
 1,209 62.68 62.68 60.48 900 0 0.1
14/07/2021
62.68
 300 61.50 62.68 61.66 300 0 0.0
13/07/2021
61.50
 11,100 60.09 65.12 58.91 2,100 9,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |