CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

75.50
0.20
(0.27%)
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
(2025-12-29) 		0.08 0.11% 45,600 1,200 0.1
74.93
76.50
75.50
2 tháng
(2025-12-01) 		-1.09 -1.43% 144,900 24,200 1.9
74.93
77.07
75.50
3 tháng
(2025-10-30) 		-1.67 -2.17% 207,100 54,200 4.2
74.93
77.07
75.50
6 tháng
(2025-08-01) 		-4.50 -5.64% 355,200 90,000 7.2
74.93
80.87
75.50
12 tháng
(2025-02-03) 		-1.74 -2.26% 800,700 131,519 10.2
73.24
85.51
75.50
24 tháng
(2024-02-15) 		8.76 13.17% 1,884,000 453,953 35.6
66.54
85.51
75.50
36 tháng
(2023-02-13) 		14.93 24.72% 3,851,300 126,437 13.5
57.47
85.51
75.50
60 tháng
(2021-02-23) 		18.29 32.09% 9,143,759 393,625 35.7
54.24
85.51
75.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2020
60.24
 380 61.59 61.59 58.96 370 0 0.0
06/03/2020
61.59
 530 62.52 62.52 58.96 240 0 0.0
05/03/2020
62.52
 350 61.10 62.52 61.10 340 0 0.0
04/03/2020
61.10
 2,170 61.02 63.01 58.96 440 1,560 -0.1
03/03/2020
61.02
 910 59.60 61.02 59.32 880 620 0.0
02/03/2020
59.60
 590 60.38 60.38 59.60 550 530 0.0
28/02/2020
60.38
 470 61.10 65.22 57.76 450 0 0.0
27/02/2020
61.10
 220 61.10 61.10 61.10 220 0 0.0
26/02/2020
61.10
 1,420 59.67 61.10 58.96 1,240 1,180 0.0
25/02/2020
59.67
 380 61.02 63.23 57.54 270 140 0.0
24/02/2020
61.02
 600 61.73 61.73 59.67 190 340 -0.0
21/02/2020
61.73
 520 61.73 61.73 60.38 20 0 0.0
20/02/2020
61.73
 110 61.81 61.81 60.38 10 0 0.0
19/02/2020
61.81
 70 61.81 61.81 61.81 70 0 0.0
18/02/2020
61.81
 90 62.52 62.52 59.75 50 0 0.0
17/02/2020
62.52
 210 63.72 63.72 61.10 200 10 0.0
14/02/2020
63.72
 210 61.73 63.72 61.81 210 0 0.0
13/02/2020
61.73
 110 62.16 62.16 60.17 50 0 0.0
12/02/2020
62.16
 0 62.16 62.16 62.16 0 0 0
11/02/2020
62.16
 380 63.94 63.94 60.74 340 0 0.0
10/02/2020
63.94
 560 61.38 63.94 59.67 530 0 0.0
07/02/2020
61.38
 1,040 61.38 61.38 57.12 100 940 -0.1
06/02/2020
61.38
 1,130 59.75 62.52 59.75 130 0 0.0
05/02/2020
59.75
 720 63.87 63.87 59.75 60 570 -0.0
04/02/2020
63.87
 130 59.82 63.94 63.87 130 0 0.0
03/02/2020
59.82
 150 63.58 63.58 59.18 40 0 0.0
31/01/2020
63.58
 1,600 63.58 63.58 63.58 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |