CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77
0.50
(0.65%)
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
(2026-04-06) 		1.90 2.55% 22,400 9,786 0.0
73.40
77
76.50
2 tháng
(2026-03-05) 		4.60 6.40% 42,500 686 -0.7
71
77
76.50
3 tháng
(2026-02-03) 		0.80 1.06% 70,900 -10,514 -1.5
71
77.50
76.50
6 tháng
(2025-11-05) 		-0.47 -0.62% 278,300 42,386 2.7
71
77.50
76.50
12 tháng
(2025-05-09) 		-2.83 -3.56% 527,500 73,186 5.1
71
81.70
76.50
24 tháng
(2024-05-14) 		8.88 13.13% 1,662,500 365,439 28.2
67.26
85.51
76.50
36 tháng
(2023-05-22) 		16.55 27.61% 3,348,800 317,639 25.9
57.47
85.51
76.50
60 tháng
(2021-05-31) 		17.10 28.79% 8,706,580 449,924 39.1
54.74
85.51
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
61.61
 11,000 61.53 61.61 61.23 200 100 0.0
24/11/2021
61.53
 9,700 61.46 61.76 60.85 100 200 -0.0
23/11/2021
61.46
 4,800 61.61 61.69 60.39 500 900 -0.0
22/11/2021
61.61
 4,900 61.23 61.92 61.23 300 200 0.0
19/11/2021
61.23
 4,700 61.99 62.38 61.23 0 0 0
18/11/2021
61.99
 5,300 61.23 62.07 60.92 500 100 0.0
17/11/2021
61.23
 23,400 61.99 62.38 60.92 100 100 0.0
16/11/2021
61.99
 23,900 61.92 62.38 61.23 700 1,700 -0.1
15/11/2021
61.92
 17,700 61.92 62.38 61.46 2,100 0 0.2
12/11/2021
61.92
 11,900 62.38 62.38 61.23 0 1,300 -0.1
11/11/2021
62.38
 25,600 62.38 63.52 61.99 500 1,100 -0.0
10/11/2021
62.38
 37,900 62.38 63.45 61.99 0 0 0
09/11/2021
62.38
 11,400 62.38 62.76 61.99 1,000 100 0.1
08/11/2021
62.38
 92,000 62.22 62.76 62.07 10,400 34,200 -1.9
05/11/2021
62.22
 2,400 61.69 62.38 61.99 100 500 -0.0
04/11/2021
61.69
 4,000 61.69 61.99 61.53 600 100 0
03/11/2021
61.69
 7,300 62.76 62.76 61.61 100 1,400 -0.1
02/11/2021
62.76
 4,500 63.07 63.07 61.99 400 0 0.0
01/11/2021
63.07
 9,300 62.22 63.52 62.07 2,900 0 0.2
29/10/2021
62.22
 2,900 62.22 62.22 62.15 1,000 0 0.1
28/10/2021
62.22
 15,300 62.07 62.38 61.61 600 2,700 -0.2
27/10/2021
62.07
 13,600 62.38 62.38 61.38 1,500 6,500 -0.4
26/10/2021
62.38
 1,700 62.07 62.68 61.76 800 0 0.1
25/10/2021
62.07
 9,200 61.99 62.07 61.76 200 900 -0.1
22/10/2021
61.99
 1,200 61.99 62.76 61.99 100 0 0.0
21/10/2021
61.99
 17,900 62.30 62.30 61.84 200 10,000 -0.8
20/10/2021
62.30
 2,400 62.68 62.76 61.31 300 0 0.0
19/10/2021
62.68
 3,500 62.30 63.52 62.68 300 500 -0.0
18/10/2021
62.30
 4,200 62.30 62.45 61.99 200 1,600 -0.1
15/10/2021
62.30
 63,300 62.07 62.38 61.99 11,400 63,000 -4.2
14/10/2021
62.07
 22,600 63.14 63.14 61.46 5,900 21,400 -1.3
13/10/2021
63.14
 8,700 63.14 63.14 62.76 300 4,100 -0.3
12/10/2021
63.14
 1,900 63.52 63.52 62.76 100 0 0.0
11/10/2021
63.52
 18,700 64.21 64.21 62.76 1,200 14,700 -0.5
08/10/2021
64.21
 1,300 64.21 64.21 62.84 900 300 0.1
07/10/2021
64.21
 13,000 64.52 64.52 63.14 2,200 11,000 -0.7
06/10/2021
64.52
 8,600 64.14 64.52 62.91 3,100 5,000 -0.2
05/10/2021
64.14
 10,700 63.52 64.29 62.76 2,100 5,300 -0.3
04/10/2021
63.52
 58,700 61.99 64.29 61.84 18,800 19,900 -0.1
01/10/2021
61.99
 1,600 63.52 63.52 61.23 69,708 68,708 0.1
30/09/2021
63.52
 10,800 62.76 63.52 62.68 6,800 0 0.6
29/09/2021
62.76
 9,000 61.99 62.76 61.23 1,600 0 0.1
28/09/2021
61.99
 4,400 61.31 62.38 59.77 2,700 0 0.2
27/09/2021
61.31
 9,200 61.38 61.46 61.31 0 0 0
24/09/2021
61.38
 4,900 61.15 61.61 61.08 100 1,600 -0.1
23/09/2021
61.15
 10,800 61.15 61.15 59.77 0 4,600 -0.4
22/09/2021
61.15
 5,800 60.46 61.15 60.23 0 0 0
21/09/2021
60.46
 4,400 60.46 60.85 60.46 100 0 0.0
20/09/2021
60.46
 2,900 61.23 61.23 59.93 100 100 0.0
17/09/2021
61.23
 2,500 61.92 61.92 60.85 0 0 0
16/09/2021
61.92
 1,200 62.45 62.45 61.31 100 100 -0
15/09/2021
62.45
 11,100 61.31 62.68 60.46 1,500 0 0.1
14/09/2021
61.31
 3,500 61.31 61.46 59.93 200 100 0.0
13/09/2021
61.31
 8,700 61.38 61.61 60.00 100 100 0.0
10/09/2021
61.38
 2,000 60.46 61.38 59.01 1,000 100 0.1
09/09/2021
60.46
 3,800 61.15 61.38 59.70 1,300 1,300 0.0
08/09/2021
61.15
 26,700 60.85 61.46 58.40 6,600 1,200 0.4
07/09/2021
60.85
 5,100 60.08 61.00 60.08 400 0 0.0
06/09/2021
60.08
 8,200 59.62 60.08 59.62 0 0 0
01/09/2021
59.62
 0 59.62 59.62 59.62 0 0 0
31/08/2021
59.62
 0 59.62 59.62 59.62 0 0 0
30/08/2021
59.62
 0 59.62 59.62 59.62 0 0 0
27/08/2021
59.62
 21,600 59.09 59.62 57.63 16,000 11,300 0.4
26/08/2021
59.09
 17,550 58.86 59.09 57.55 13,300 8,100 0.4
25/08/2021
58.86
 6,801 58.70 58.86 57.25 800 3,500 -0.2
24/08/2021
58.70
 2,912 59.62 59.62 57.71 500 1,012 -0.0
23/08/2021
59.62
 1,100 59.09 60.16 57.10 300 100 0.0
20/08/2021
59.09
 3,900 58.93 59.47 57.86 1,200 0 0.1
19/08/2021
58.93
 4,300 58.93 59.70 58.17 3,200 200 0.2
18/08/2021
58.93
 5,600 58.17 58.93 58.01 4,800 0 0.4
17/08/2021
58.17
 10,200 59.47 61.08 57.94 3,000 802 0.2
16/08/2021
59.47
 800 59.47 59.47 59.47 0 0 0
13/08/2021
59.47
 3,600 58.93 59.54 58.32 2,300 0 0.2
12/08/2021
58.93
 12,200 58.93 59.54 58.17 1,000 0 0.1
11/08/2021
58.93
 18,000 58.01 58.93 57.55 2,200 0 0.2
10/08/2021
58.01
 6,031 58.01 58.17 57.33 3,200 0 0.2
09/08/2021
58.01
 5,622 57.40 58.01 56.10 2,900 300 0.2
06/08/2021
57.40
 8,200 57.33 57.94 56.41 3,500 100 0.3
05/08/2021
57.33
 47,100 58.09 58.09 56.25 13,500 3,600 0.7
04/08/2021
58.09
 4,500 58.78 59.47 57.63 420 0 0.0
03/08/2021
58.78
 5,823 59.01 59.09 57.78 1,500 1,522 -0.0
02/08/2021
59.01
 1,600 60.69 60.69 59.01 1,500 100 0.1
30/07/2021
60.69
 94,300 61.23 62.76 57.55 50,900 3,900 3.6
29/07/2021
61.23
 300 61.61 61.61 61.23 100 0 0.0
28/07/2021
61.61
 1,000 60.31 61.61 61.23 1,000 0 0.1
27/07/2021
60.31
 219 60.31 60.31 60.23 0 0 0
26/07/2021
60.31
 1,100 60.46 60.46 60.08 200 100 0.0
23/07/2021
60.46
 1,100 60.46 61.61 60.46 200 0 0.0
22/07/2021
60.46
 1,130 59.54 61.15 58.78 600 300 0.0
21/07/2021
59.54
 3,000 60.31 62.76 59.54 2,000 600 0.1
20/07/2021
60.31
 1,001 60.39 60.39 59.62 100 500 -0.0
19/07/2021
60.39
 200 60.46 60.46 57.48 0 0 0
16/07/2021
60.46
 1,225 60.16 60.46 56.48 1,100 100 0.1
15/07/2021
60.16
 1,209 61.08 61.08 58.93 900 0 0.1
14/07/2021
61.08
 300 59.93 61.08 60.08 300 0 0.0
13/07/2021
59.93
 11,100 58.55 63.45 57.40 2,100 9,600 -0.6
12/07/2021
58.55
 4,014 60.39 60.39 57.17 700 500 0.0
09/07/2021
60.39
 5,800 60.69 60.69 57.48 2,900 0 0.2
08/07/2021
60.69
 900 61.23 61.23 58.55 100 0 0.0
07/07/2021
61.23
 5,000 61.92 61.92 58.93 200 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |