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)
16/09/2020
52.14
 32,410 52.29 52.57 51.79 12,930 0 0.9
15/09/2020
52.29
 37,200 52.85 53.49 52.29 8,950 0 0.7
14/09/2020
52.85
 53,210 51.93 52.85 51.50 8,900 0 0.6
11/09/2020
51.93
 40,200 51.93 52.50 51.43 15,710 0 1.1
10/09/2020
51.93
 51,830 51.15 52.85 51.22 1,740 0 0.1
09/09/2020
51.15
 127,290 49.16 51.15 49.02 3,590 25,000 -1.5
08/09/2020
49.16
 54,990 48.88 49.52 48.66 6,140 31,140 -1.7
07/09/2020
48.88
 36,910 48.31 49.66 48.88 660 0 0.0
04/09/2020
48.31
 79,400 48.88 48.88 48.17 380 45,700 -3.1
03/09/2020
48.88
 139,890 49.73 51.15 48.31 10 45,850 -3.1
01/09/2020
49.73
 64,440 50.79 51.43 49.66 2,230 30,450 -2.0
31/08/2020
50.79
 162,630 49.23 51.86 49.23 3,520 136,220 -9.3
28/08/2020
49.23
 274,520 48.52 50.44 48.52 44,040 260,022 -14.9
27/08/2020
48.52
 72,570 48.24 49.02 48.31 15,510 60,000 -3.0
26/08/2020
48.24
 25,490 48.31 48.66 48.24 3,650 7,140 -0.2
25/08/2020
48.31
 57,540 48.31 49.02 48.17 4,080 29,050 -1.7
24/08/2020
48.31
 51,620 47.24 50.08 47.38 40 38,890 -2.6
21/08/2020
47.24
 40,530 47.24 47.60 46.96 2,010 38,900 -2.5
20/08/2020
47.24
 244,320 47.17 48.31 47.17 50 238,000 -15.9
19/08/2020
47.17
 54,500 45.47 48.59 45.25 880 45,740 -3.0
18/08/2020
45.47
 2,770 45.47 45.47 44.76 190 20 0.0
17/08/2020
45.47
 5,260 45.40 45.54 44.76 170 3,310 -0.2
14/08/2020
45.40
 1,010 44.76 45.54 44.76 90 0 0.0
13/08/2020
44.76
 2,610 44.68 45.75 44.61 930 1,990 -0.1
12/08/2020
44.68
 2,530 44.40 44.76 44.40 10 910 -0.1
11/08/2020
44.40
 4,400 44.76 44.76 44.12 10 1,980 -0.1
10/08/2020
44.76
 1,510 44.76 44.76 43.55 290 20 0.0
07/08/2020
44.76
 3,670 44.76 44.90 43.62 220 0 0.0
06/08/2020
44.76
 1,760 44.83 44.83 42.27 160 1,500 -0.1
05/08/2020
44.83
 160 44.76 44.90 43.76 10 0 0.0
04/08/2020
44.76
 720 44.76 45.04 44.76 0 0 0
03/08/2020
44.76
 220 45.11 45.11 44.76 80 0 0.0
31/07/2020
45.11
 2,240 45.47 45.47 44.76 2,190 500 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |