CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

72
-1.40
(-1.91%)
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
(2026-05-20) 		-2.60 -3.42% 10,000 200 0
71.90
76
72
2 tháng
(2026-04-20) 		-2.30 -3.04% 26,300 3,100 0
71.90
77
72
3 tháng
(2026-03-23) 		2.40 3.38% 44,800 1,286 -0.8
71
77
72
6 tháng
(2025-12-22) 		-2.60 -3.42% 149,300 -1,314 -0.9
71
77.50
72
12 tháng
(2025-06-24) 		-6.50 -8.13% 493,400 82,886 5.8
71
81.32
72
24 tháng
(2024-07-01) 		3 4.26% 1,514,100 366,444 28.1
69.01
85.51
72
36 tháng
(2023-07-05) 		12.70 20.92% 2,906,400 527,139 40.0
59.82
85.51
72
60 tháng
(2021-07-15) 		13.24 22.01% 8,390,223 413,237 36.0
54.74
85.51
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
73.92
 9,100 76.28 76.83 73.69 6,500 5,100 0.1
13/06/2022
76.28
 9,200 76.12 77.53 73.92 1,200 3,300 -0.2
10/06/2022
76.12
 4,600 76.67 77.61 75.26 4,100 800 0.3
09/06/2022
76.67
 2,500 77.53 78.31 74.47 1,100 1,000 0.0
08/06/2022
77.53
 4,300 74.32 78.39 73.69 2,300 1,300 0.1
07/06/2022
74.32
 3,500 74.40 74.47 72.12 2,500 800 0.2
06/06/2022
74.40
 22,800 73.45 74.47 73.45 21,400 14,600 0.6
03/06/2022
73.45
 4,500 73.53 73.53 72.91 1,400 1,000 0.0
02/06/2022
73.53
 3,300 73.61 73.69 73.53 3,200 1,200 0.2
01/06/2022
73.61
 6,500 74.00 74.00 72.91 5,200 0 0.5
31/05/2022
74.00
 9,000 73.53 74.16 71.73 8,900 0 0.8
30/05/2022
73.53
 26,500 72.67 73.69 72.67 7,000 10,100 -0.3
27/05/2022
72.67
 16,800 72.36 72.83 70.55 5,300 5,800 -0.0
26/05/2022
72.36
 1,900 70.55 72.36 68.67 800 0 0.1
25/05/2022
70.55
 8,800 70.55 71.97 70.48 1,600 0 0.1
24/05/2022
70.55
 8,600 71.02 72.28 70.16 1,700 0 0.2
23/05/2022
71.02
 26,900 70.40 71.57 66.63 20,700 0 1.9
20/05/2022
70.40
 13,300 69.69 71.65 68.20 4,000 0 0.4
19/05/2022
69.69
 2,000 69.77 69.77 68.28 800 0 0.1
18/05/2022
69.77
 12,600 70.08 70.55 65.22 7,300 0 0.6
17/05/2022
70.08
 5,100 68.52 70.40 67.50 1,400 0 0.1
16/05/2022
68.52
 8,600 67.42 70.48 66.63 2,600 6,200 -0.3
13/05/2022
67.42
 22,000 71.18 71.57 66.24 3,600 2,400 0.1
12/05/2022
71.18
 15,300 72.12 72.12 68.99 3,300 0 0.3
11/05/2022
72.12
 17,000 72.12 72.83 71.34 16,600 0 1.5
10/05/2022
72.12
 24,900 72.12 72.12 70.71 23,700 0 2.2
09/05/2022
72.12
 14,300 72.91 73.92 70.95 10,800 100 1.0
06/05/2022
72.91
 600 74.47 74.47 72.91 100 0 0.0
05/05/2022
74.47
 4,600 75.10 75.88 73.38 2,900 0 0.3
04/05/2022
75.10
 8,500 75.81 75.81 73.45 4,200 0 0.4
29/04/2022
75.81
 9,400 70.87 75.81 70.16 7,400 0 0.7
28/04/2022
70.87
 21,200 70.95 71.57 69.77 13,200 700 1.1
27/04/2022
70.95
 8,900 70.71 72.44 70.55 200 0 0.0
26/04/2022
70.71
 3,900 70.63 70.79 66.71 1,400 0 0.1
25/04/2022
70.63
 16,500 72.91 72.91 67.81 5,600 1,300 0.4
22/04/2022
72.91
 10,400 74.47 74.47 71.34 6,100 0 0.6
21/04/2022
74.47
 10,400 75.57 75.57 71.34 6,200 200 0.6
20/04/2022
75.57
 4,800 75.88 76.04 74.47 700 100 0.1
19/04/2022
75.88
 6,800 76.51 76.83 75.02 300 0 0.0
18/04/2022
76.51
 42,300 75.73 76.51 74.94 5,900 500 0.5
15/04/2022
75.73
 3,100 75.73 75.88 74.79 300 0 0
14/04/2022
75.73
 5,600 76.36 77.61 75.73 200 0 0.0
13/04/2022
76.36
 3,400 76.20 76.83 75.41 0 0 0
12/04/2022
76.20
 29,000 76.20 77.61 75.41 100 0 0.0
08/04/2022
76.20
 15,500 75.57 76.36 75.26 700 1,000 -0.0
07/04/2022
75.57
 3,100 75.57 76.43 74.55 0 0 0
06/04/2022
75.57
 36,400 72.75 76.67 72.12 1,000 600 0.0
05/04/2022
72.75
 11,100 72.04 72.75 71.18 900 0 0.1
04/04/2022
72.04
 1,500 71.73 72.04 71.10 0 100 -0.0
01/04/2022
71.73
 3,100 72.75 72.75 71.73 400 0 0.0
31/03/2022
72.75
 2,200 72.59 72.91 71.02 2,100 100 0.2
30/03/2022
72.59
 5,600 72.28 72.67 71.02 1,100 0 0.1
29/03/2022
72.28
 3,900 72.20 73.14 71.73 2,100 0 0.2
28/03/2022
72.20
 8,700 71.89 73.30 71.18 1,300 0 0.1
25/03/2022
71.89
 9,300 71.34 72.04 70.55 3,100 200 0.3
24/03/2022
71.34
 23,100 71.81 71.81 69.77 1,300 300 0.1
23/03/2022
71.81
 13,200 72.04 72.36 69.93 500 4,300 -0.3
22/03/2022
72.04
 5,400 70.71 72.44 70.55 300 4,500 -0.4
21/03/2022
70.71
 8,500 72.75 72.91 70.71 200 3,500 -0.3
18/03/2022
72.75
 2,800 73.45 73.45 71.34 2,400 200 0.2
17/03/2022
73.45
 59,300 71.73 74.47 68.20 52,300 19,500 3.1
16/03/2022
71.73
 20,500 70.55 71.89 70.55 12,700 9,800 0.3
15/03/2022
70.55
 7,100 71.10 72.04 69.77 1,400 3,100 -0.2
14/03/2022
71.10
 20,900 70.55 73.14 67.65 3,000 12,900 -0.9
11/03/2022
70.55
 9,400 72.51 73.53 70.55 900 2,800 -0.2
10/03/2022
72.51
 86,700 71.26 72.51 70.63 46,800 45,100 0.2
09/03/2022
71.26
 13,700 73.69 73.69 70.63 600 3,800 -0.3
08/03/2022
73.69
 10,500 74.08 74.47 72.51 1,500 3,200 -0.2
07/03/2022
74.08
 77,300 69.61 74.08 70.63 200 500 -0.0
04/03/2022
69.61
 171,200 65.07 69.61 64.28 26,400 100,000 -6.6
03/03/2022
65.07
 3,100 64.83 65.07 63.26 1,100 0 0.1
02/03/2022
64.83
 3,000 64.20 65.85 64.20 1,800 0 0.1
01/03/2022
64.20
 7,500 63.97 64.20 63.26 4,600 100 0.4
28/02/2022
63.97
 9,600 63.50 63.97 63.11 2,600 200 0.2
25/02/2022
63.50
 35,000 62.17 63.73 61.93 29,900 100 2.4
24/02/2022
62.17
 13,500 63.73 63.73 61.38 2,500 100 0.2
23/02/2022
63.73
 17,000 62.32 64.28 61.93 8,400 100 0.7
22/02/2022
62.32
 5,100 62.71 62.71 61.15 600 0 0.0
21/02/2022
62.71
 9,000 62.71 63.42 61.93 800 0 0.1
18/02/2022
62.71
 14,700 61.93 63.11 62.17 100 0 0.0
17/02/2022
61.93
 6,500 63.11 63.50 61.38 3,200 0 0.3
16/02/2022
63.11
 3,200 63.50 63.50 62.71 2,500 100 0.2
15/02/2022
63.50
 36,200 61.93 63.89 61.93 13,200 0 1.1
14/02/2022
61.93
 14,600 61.93 61.93 61.46 13,800 7,500 0.5
11/02/2022
61.93
 24,100 61.70 62.48 61.15 21,900 3,500 1.5
10/02/2022
61.70
 21,500 60.91 61.70 60.52 18,900 10,300 0.7
09/02/2022
60.91
 10,700 60.99 60.99 60.52 0 4,600 -0.4
08/02/2022
60.99
 3,900 61.07 61.15 60.36 1,000 1,500 -0.0
07/02/2022
61.07
 27,700 61.07 61.07 60.36 8,300 16,400 -0.6
28/01/2022
61.07
 3,700 61.54 61.54 61.07 0 100 -0.0
27/01/2022
61.54
 300 60.36 61.54 60.36 300 100 0.0
26/01/2022
60.36
 1,900 60.36 61.77 60.36 1,000 200 0
25/01/2022
60.36
 3,000 58.79 60.75 58.72 700 1,300 -0.0
24/01/2022
58.79
 16,700 60.36 60.36 58.09 10,200 5,800 0.3
21/01/2022
60.36
 3,600 59.74 62.56 59.42 2,400 500 0.1
20/01/2022
59.74
 20,100 57.38 59.74 57.62 12,200 16,900 -0.3
19/01/2022
57.38
 2,500 58.40 58.72 57.23 0 900 -0.1
18/01/2022
58.40
 25,700 61.46 61.46 56.29 2,000 4,100 -0.2
17/01/2022
61.46
 1,300 61.54 61.85 60.36 200 200 0.0
14/01/2022
61.54
 29,200 62.40 63.26 58.87 500 27,500 -2.1

Chính sách bảo mật | Điều khoản sử dụng |