CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

73.20
0
(0%)
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
(2026-02-11) 		-1.90 -2.51% 28,700 -9,500 -0.7
71.90
77.50
73.20
2 tháng
(2026-01-12) 		-1.81 -2.39% 73,600 -7,500 -0.5
71.90
77.50
73.20
3 tháng
(2025-12-15) 		-2.10 -2.76% 107,200 -3,300 -0.2
71.90
77.50
73.20
6 tháng
(2025-09-15) 		-5.02 -6.36% 331,300 85,000 6.8
71.90
80.87
73.20
12 tháng
(2025-03-18) 		-4.57 -5.82% 664,500 98,294 7.5
71.90
82.75
73.20
24 tháng
(2024-03-25) 		6.01 8.85% 1,777,100 411,153 32.4
67.26
85.51
73.20
36 tháng
(2023-03-29) 		14.04 23.45% 3,789,400 134,847 13.8
57.47
85.51
73.20
60 tháng
(2021-04-08) 		18.91 34.39% 9,034,340 393,834 35.7
54.24
85.51
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2020
45.47
 3,880 43.33 46.18 43.26 2,620 0 0.2
29/07/2020
43.33
 1,130 43.97 43.97 41.91 250 0 0.0
28/07/2020
43.97
 3,050 42.27 44.05 42.27 70 0 0.0
27/07/2020
42.27
 5,670 44.68 44.68 41.91 330 210 0.0
24/07/2020
44.68
 810 44.97 44.97 43.69 170 0 0.0
23/07/2020
44.97
 1,050 44.97 44.97 44.97 0 0 0
22/07/2020
44.97
 4,020 44.90 45.04 44.76 20 3,980 -0.2
21/07/2020
44.90
 590 44.90 45.32 44.90 0 0 0
20/07/2020
44.90
 970 44.76 44.97 44.90 910 0 0.1
17/07/2020
44.76
 2,430 44.76 44.76 44.76 0 0 0
16/07/2020
44.76
 1,810 44.76 45.75 44.76 170 0 0.0
15/07/2020
44.76
 540 44.90 44.90 43.97 30 0 0.0
14/07/2020
44.90
 1,040 44.40 45.25 44.40 480 0 0.0
13/07/2020
44.40
 1,510 44.33 44.76 44.40 1,000 0 0.1
10/07/2020
44.33
 1,140 44.76 44.76 44.33 0 750 -0.0
09/07/2020
44.76
 110 44.47 45.25 44.47 60 0 0.0
08/07/2020
44.47
 3,790 44.76 46.67 44.47 3,710 3,710 0
07/07/2020
44.76
 1,210 44.76 44.76 44.40 690 0 0.0
06/07/2020
44.76
 1,540 44.40 46.89 44.40 570 0 0.0
03/07/2020
44.40
 620 44.76 44.76 43.48 120 0 0.0
02/07/2020
44.76
 1,810 44.76 44.76 44.05 1,180 0 0.1
01/07/2020
44.76
 150 44.76 44.76 44.40 60 0 0.0
30/06/2020
44.76
 370 44.33 45.47 44.33 240 0 0.0
29/06/2020
44.33
 250 44.76 44.76 44.12 210 0 0.0
26/06/2020
44.76
 1,360 44.90 44.90 43.90 60 0 0.0
25/06/2020
44.90
 1,380 44.40 44.90 43.83 390 10 0.0
24/06/2020
44.40
 2,480 44.83 44.83 44.40 350 0 0.0
23/06/2020
44.83
 1,920 44.47 45.04 44.47 1,370 0 0.1
22/06/2020
44.47
 1,250 44.54 44.54 44.26 0 600 -0.0
19/06/2020
44.54
 1,750 44.61 44.61 43.26 100 0 0.0
18/06/2020
44.61
 150 44.05 44.61 43.69 50 0 0.0
17/06/2020
44.05
 3,330 43.97 44.76 43.97 30 3,210 -0.2
16/06/2020
43.97
 1,220 44.05 44.05 43.90 0 220 -0.0
15/06/2020
44.05
 1,790 42.62 44.97 42.62 140 0 0.0
12/06/2020
42.62
 1,950 44.40 44.40 41.49 140 0 0.0
11/06/2020
44.40
 4,970 44.40 44.40 44.40 210 0 0.0
10/06/2020
44.40
 1,590 44.54 44.76 44.40 0 0 0
09/06/2020
44.54
 4,220 44.68 44.76 44.54 0 0 0
08/06/2020
44.68
 10,810 44.90 44.90 44.12 330 6,410 -0.4
05/06/2020
44.90
 3,320 44.83 45.04 44.05 110 0 0.0
04/06/2020
44.83
 5,510 44.83 44.83 44.40 260 0 0.0
03/06/2020
44.83
 2,370 45.04 45.04 44.83 250 0 0.0
02/06/2020
45.04
 2,270 45.25 45.75 44.76 110 0 0.0
01/06/2020
45.25
 1,010 45.82 45.82 42.62 120 0 0.0
29/05/2020
45.82
 1,370 45.25 45.82 44.90 510 0 0.0
28/05/2020
45.25
 1,640 44.90 46.11 45.25 10 0 0.0
27/05/2020
44.90
 6,630 45.11 45.47 44.90 10 0 0.0
26/05/2020
45.11
 8,620 45.32 46.11 44.97 110 0 0.0
25/05/2020
45.32
 2,850 45.32 45.47 45.25 0 140 -0.0
22/05/2020
45.32
 2,350 45.11 45.47 45.11 0 1,140 -0.1
21/05/2020
45.11
 1,240 45.04 45.47 45.04 150 0 0.0
20/05/2020
45.04
 2,460 45.47 45.47 45.04 150 0 0.0
19/05/2020
45.47
 5,530 45.75 45.75 45.40 200 3,620 -0.2
18/05/2020
45.75
 1,610 45.75 46.03 45.11 70 10 0.0
15/05/2020
45.75
 2,690 46.03 46.03 45.11 10 0 0.0
14/05/2020
46.03
 4,500 45.11 46.11 45.04 50 4,130 -0.3
13/05/2020
45.11
 19,010 45.11 46.18 45.04 60 18,160 -1.1
12/05/2020
45.11
 14,760 45.47 46.89 45.04 120 14,650 -0.9
11/05/2020
45.47
 20,210 48.31 48.31 45.11 490 18,240 -1.1
08/05/2020
48.31
 1,960 46.11 49.02 46.89 260 0 0.0
07/05/2020
46.11
 540 45.47 46.11 44.76 10 0 0.0
06/05/2020
45.47
 2,900 45.47 46.18 45.47 50 0 0.0
05/05/2020
45.47
 560 45.47 45.47 44.05 10 0 0.0
04/05/2020
45.47
 1,840 44.68 46.74 44.05 140 0 0.0
29/04/2020
44.68
 2,900 44.76 44.76 44.40 40 1,970 -0.1
28/04/2020
44.76
 1,960 44.76 44.76 44.40 10 880 -0.1
27/04/2020
44.76
 6,850 45.11 45.11 44.40 190 6,620 -0.4
24/04/2020
45.11
 2,020 45.11 45.47 44.40 180 1,290 -0.1
23/04/2020
45.11
 8,160 46.60 46.60 44.05 200 3,060 -0.2
22/04/2020
46.60
 11,560 47.60 47.60 46.18 150 5,160 -0.3
21/04/2020
47.60
 2,710 48.31 48.31 47.60 70 90 -0.0
20/04/2020
48.31
 3,190 49.59 49.59 48.31 0 0 0
17/04/2020
49.59
 13,230 48.31 49.73 47.88 30 0 0.0
16/04/2020
48.31
 2,550 49.73 49.73 46.32 30 300 -0.0
15/04/2020
49.73
 330 49.73 49.73 49.37 30 270 -0.0
14/04/2020
49.73
 510 49.73 50.72 48.81 40 0 0.0
13/04/2020
49.73
 350 49.37 49.73 49.37 0 250 -0.0
10/04/2020
49.37
 18,960 47.74 49.73 47.95 160 10,860 -0.7
09/04/2020
47.74
 4,750 49.73 49.73 47.74 70 1,900 -0.1
08/04/2020
49.73
 2,780 52.93 52.93 49.44 0 2,770 -0.2
07/04/2020
52.93
 280 49.73 53.07 52.22 150 0 0.0
06/04/2020
49.73
 46,260 49.66 53.07 49.52 33,220 27,220 0.4
03/04/2020
49.66
 3,540 50.44 53.28 49.66 10 2,230 -0.2
01/04/2020
50.44
 190 52.22 54.70 50.44 20 0 0.0
31/03/2020
52.22
 480 56.12 56.12 52.22 410 0 0.0
30/03/2020
56.12
 150 56.12 56.12 56.12 150 0 0.0
27/03/2020
56.12
 240 52.78 56.12 53.28 240 0 0.0
26/03/2020
52.78
 40 56.69 56.69 52.78 0 0 0
25/03/2020
56.69
 240 56.69 56.69 56.69 200 0 0.0
24/03/2020
56.69
 250 56.69 56.69 56.69 250 0 0.0
23/03/2020
56.69
 210 53.85 56.69 56.69 210 0 0.0
20/03/2020
53.85
 2,310 54.28 54.28 50.51 370 1,940 -0.1
19/03/2020
54.28
 220 53.99 55.55 52.57 310 0 0.0
18/03/2020
53.99
 320 54.63 57.76 53.99 310 0 0.0
17/03/2020
54.63
 80 56.55 56.55 54.63 60 0 0.0
16/03/2020
56.55
 560 55.13 57.90 51.29 350 0 0.0
13/03/2020
55.13
 570 59.25 59.25 55.13 0 0 0
12/03/2020
59.25
 2,440 59.39 59.67 55.27 20 2,400 -0.2
11/03/2020
59.39
 980 60.24 60.24 56.83 220 0 0.0
10/03/2020
60.24
 290 60.24 60.95 57.19 240 50 0.0

Chính sách bảo mật | Điều khoản sử dụng |