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)
22/09/2020
53.44
 39,660 53.22 53.81 53.15 3,520 20 0.3
21/09/2020
53.22
 21,130 53.81 54.25 53.22 5,610 0 0.4
18/09/2020
53.81
 35,050 53.22 53.95 52.86 9,630 0 0.7
17/09/2020
53.22
 49,090 53.52 53.59 52.79 18,520 100 1.3
16/09/2020
53.52
 32,410 53.66 53.95 53.15 12,930 0 0.9
15/09/2020
53.66
 37,200 54.25 54.90 53.66 8,950 0 0.7
14/09/2020
54.25
 53,210 53.30 54.25 52.86 8,900 0 0.6
11/09/2020
53.30
 40,200 53.30 53.88 52.79 15,710 0 1.1
10/09/2020
53.30
 51,830 52.50 54.25 52.57 1,740 0 0.1
09/09/2020
52.50
 127,290 50.45 52.50 50.31 3,590 25,000 -1.5
08/09/2020
50.45
 54,990 50.16 50.82 49.94 6,140 31,140 -1.7
07/09/2020
50.16
 36,910 49.58 50.96 50.16 660 0 0.0
04/09/2020
49.58
 79,400 50.16 50.16 49.43 380 45,700 -3.1
03/09/2020
50.16
 139,890 51.04 52.50 49.58 10 45,850 -3.1
01/09/2020
51.04
 64,440 52.13 52.79 50.96 2,230 30,450 -2.0
31/08/2020
52.13
 162,630 50.53 53.22 50.53 3,520 136,220 -9.3
28/08/2020
50.53
 274,520 49.80 51.77 49.80 44,040 260,022 -14.9
27/08/2020
49.80
 72,570 49.51 50.31 49.58 15,510 60,000 -3.0
26/08/2020
49.51
 25,490 49.58 49.94 49.51 3,650 7,140 -0.2
25/08/2020
49.58
 57,540 49.58 50.31 49.43 4,080 29,050 -1.7
24/08/2020
49.58
 51,620 48.49 51.40 48.63 40 38,890 -2.6
21/08/2020
48.49
 40,530 48.49 48.85 48.19 2,010 38,900 -2.5
20/08/2020
48.49
 244,320 48.41 49.58 48.41 50 238,000 -15.9
19/08/2020
48.41
 54,500 46.66 49.87 46.44 880 45,740 -3.0
18/08/2020
46.66
 2,770 46.66 46.66 45.93 190 20 0.0
17/08/2020
46.66
 5,260 46.59 46.74 45.93 170 3,310 -0.2
14/08/2020
46.59
 1,010 45.93 46.74 45.93 90 0 0.0
13/08/2020
45.93
 2,610 45.86 46.95 45.79 930 1,990 -0.1
12/08/2020
45.86
 2,530 45.57 45.93 45.57 10 910 -0.1
11/08/2020
45.57
 4,400 45.93 45.93 45.28 10 1,980 -0.1
10/08/2020
45.93
 1,510 45.93 45.93 44.69 290 20 0.0
07/08/2020
45.93
 3,670 45.93 46.08 44.77 220 0 0.0
06/08/2020
45.93
 1,760 46.01 46.01 43.38 160 1,500 -0.1
05/08/2020
46.01
 160 45.93 46.08 44.91 10 0 0.0
04/08/2020
45.93
 720 45.93 46.23 45.93 0 0 0
03/08/2020
45.93
 220 46.30 46.30 45.93 80 0 0.0
31/07/2020
46.30
 2,240 46.66 46.66 45.93 2,190 500 0.1
30/07/2020
46.66
 3,880 44.48 47.39 44.40 2,620 0 0.2
29/07/2020
44.48
 1,130 45.13 45.13 43.02 250 0 0.0
28/07/2020
45.13
 3,050 43.38 45.20 43.38 70 0 0.0
27/07/2020
43.38
 5,670 45.86 45.86 43.02 330 210 0.0
24/07/2020
45.86
 810 46.15 46.15 44.84 170 0 0.0
23/07/2020
46.15
 1,050 46.15 46.15 46.15 0 0 0
22/07/2020
46.15
 4,020 46.08 46.23 45.93 20 3,980 -0.2
21/07/2020
46.08
 590 46.08 46.52 46.08 0 0 0
20/07/2020
46.08
 970 45.93 46.15 46.08 910 0 0.1
17/07/2020
45.93
 2,430 45.93 45.93 45.93 0 0 0
16/07/2020
45.93
 1,810 45.93 46.95 45.93 170 0 0.0
15/07/2020
45.93
 540 46.08 46.08 45.13 30 0 0.0
14/07/2020
46.08
 1,040 45.57 46.44 45.57 480 0 0.0
13/07/2020
45.57
 1,510 45.50 45.93 45.57 1,000 0 0.1
10/07/2020
45.50
 1,140 45.93 45.93 45.50 0 750 -0.0
09/07/2020
45.93
 110 45.64 46.44 45.64 60 0 0.0
08/07/2020
45.64
 3,790 45.93 47.90 45.64 3,710 3,710 0
07/07/2020
45.93
 1,210 45.93 45.93 45.57 690 0 0.0
06/07/2020
45.93
 1,540 45.57 48.12 45.57 570 0 0.0
03/07/2020
45.57
 620 45.93 45.93 44.62 120 0 0.0
02/07/2020
45.93
 1,810 45.93 45.93 45.20 1,180 0 0.1
01/07/2020
45.93
 150 45.93 45.93 45.57 60 0 0.0
30/06/2020
45.93
 370 45.50 46.66 45.50 240 0 0.0
29/06/2020
45.50
 250 45.93 45.93 45.28 210 0 0.0
26/06/2020
45.93
 1,360 46.08 46.08 45.06 60 0 0.0
25/06/2020
46.08
 1,380 45.57 46.08 44.99 390 10 0.0
24/06/2020
45.57
 2,480 46.01 46.01 45.57 350 0 0.0
23/06/2020
46.01
 1,920 45.64 46.23 45.64 1,370 0 0.1
22/06/2020
45.64
 1,250 45.71 45.71 45.42 0 600 -0.0
19/06/2020
45.71
 1,750 45.79 45.79 44.40 100 0 0.0
18/06/2020
45.79
 150 45.20 45.79 44.84 50 0 0.0
17/06/2020
45.20
 3,330 45.13 45.93 45.13 30 3,210 -0.2
16/06/2020
45.13
 1,220 45.20 45.20 45.06 0 220 -0.0
15/06/2020
45.20
 1,790 43.75 46.15 43.75 140 0 0.0
12/06/2020
43.75
 1,950 45.57 45.57 42.58 140 0 0.0
11/06/2020
45.57
 4,970 45.57 45.57 45.57 210 0 0.0
10/06/2020
45.57
 1,590 45.71 45.93 45.57 0 0 0
09/06/2020
45.71
 4,220 45.86 45.93 45.71 0 0 0
08/06/2020
45.86
 10,810 46.08 46.08 45.28 330 6,410 -0.4
05/06/2020
46.08
 3,320 46.01 46.23 45.20 110 0 0.0
04/06/2020
46.01
 5,510 46.01 46.01 45.57 260 0 0.0
03/06/2020
46.01
 2,370 46.23 46.23 46.01 250 0 0.0
02/06/2020
46.23
 2,270 46.44 46.95 45.93 110 0 0.0
01/06/2020
46.44
 1,010 47.03 47.03 43.75 120 0 0.0
29/05/2020
47.03
 1,370 46.44 47.03 46.08 510 0 0.0
28/05/2020
46.44
 1,640 46.08 47.32 46.44 10 0 0.0
27/05/2020
46.08
 6,630 46.30 46.66 46.08 10 0 0.0
26/05/2020
46.30
 8,620 46.52 47.32 46.15 110 0 0.0
25/05/2020
46.52
 2,850 46.52 46.66 46.44 0 140 -0.0
22/05/2020
46.52
 2,350 46.30 46.66 46.30 0 1,140 -0.1
21/05/2020
46.30
 1,240 46.23 46.66 46.23 150 0 0.0
20/05/2020
46.23
 2,460 46.66 46.66 46.23 150 0 0.0
19/05/2020
46.66
 5,530 46.95 46.95 46.59 200 3,620 -0.2
18/05/2020
46.95
 1,610 46.95 47.25 46.30 70 10 0.0
15/05/2020
46.95
 2,690 47.25 47.25 46.30 10 0 0.0
14/05/2020
47.25
 4,500 46.30 47.32 46.23 50 4,130 -0.3
13/05/2020
46.30
 19,010 46.30 47.39 46.23 60 18,160 -1.1
12/05/2020
46.30
 14,760 46.66 48.12 46.23 120 14,650 -0.9
11/05/2020
46.66
 20,210 49.58 49.58 46.30 490 18,240 -1.1
08/05/2020
49.58
 1,960 47.32 50.31 48.12 260 0 0.0
07/05/2020
47.32
 540 46.66 47.32 45.93 10 0 0.0
06/05/2020
46.66
 2,900 46.66 47.39 46.66 50 0 0.0
05/05/2020
46.66
 560 46.66 46.66 45.20 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |