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)
03/12/2019
64.10
 30 60.81 64.10 62.46 30 0 0.0
02/12/2019
60.81
 1,290 62.31 62.31 58.09 40 0 0.0
29/11/2019
62.31
 780 63.32 63.32 58.95 740 0 0.1
28/11/2019
63.32
 2,050 60.16 64.10 60.09 2,030 0 0.2
27/11/2019
60.16
 220 62.17 62.17 58.16 170 0 0.0
26/11/2019
62.17
 370 60.09 62.17 61.60 370 0 0.0
25/11/2019
60.09
 380 60.52 60.74 58.09 180 10 0.0
22/11/2019
60.52
 1,140 59.38 60.52 57.66 890 0 0.1
21/11/2019
59.38
 240 58.37 59.73 59.09 230 0 0.0
20/11/2019
58.37
 3,050 60.74 60.74 58.37 610 0 0.0
19/11/2019
60.74
 370 60.74 60.74 60.74 370 0 0.0
18/11/2019
60.74
 6,280 60.88 60.88 58.02 510 160 0.0
15/11/2019
60.88
 4,620 58.02 60.88 58.02 1,130 0 0.1
14/11/2019
58.02
 1,340 58.02 60.81 58.02 10 0 0.0
13/11/2019
58.02
 1,070 59.38 63.03 58.02 820 0 0.1
12/11/2019
59.38
 1,890 60.09 60.09 58.02 1,790 0 0.1
11/11/2019
60.09
 22,080 59.38 60.09 59.02 440 0 0.0
08/11/2019
59.38
 1,310 59.38 59.38 57.73 280 1,030 -0.1
07/11/2019
59.38
 120 60.88 60.88 58.02 40 0 0.0
06/11/2019
60.88
 540 57.66 60.88 59.09 540 0 0.0
05/11/2019
57.66
 450 59.81 59.81 57.66 0 0 0
04/11/2019
59.81
 850 60.81 60.81 57.51 630 0 0.1
01/11/2019
60.81
 620 60.88 61.74 58.52 510 0 0.0
31/10/2019
60.88
 420 60.88 60.88 60.88 370 0 0.0
30/10/2019
60.88
 1,450 62.31 62.31 58.02 1,030 0 0.1
29/10/2019
62.31
 2,110 58.52 62.46 57.30 1,720 300 0.1
28/10/2019
58.52
 690 57.80 59.52 57.66 140 0 0.0
25/10/2019
57.80
 3,730 59.38 59.45 57.66 10 0 0.0
24/10/2019
59.38
 380 60.09 60.09 59.38 370 0 0.0
23/10/2019
60.09
 4,720 60.16 60.16 57.30 3,460 0 0.3
22/10/2019
60.16
 180 60.16 60.16 60.16 180 0 0.0
21/10/2019
60.16
 170 60.16 60.16 60.16 170 0 0.0
18/10/2019
60.16
 8,190 58.59 60.16 57.30 5,530 2,900 0.2
17/10/2019
58.59
 30 60.88 60.88 58.59 20 0 0.0
16/10/2019
60.88
 210 60.88 60.88 60.88 210 0 0.0
15/10/2019
60.88
 450 59.09 60.88 60.16 450 0 0.0
14/10/2019
59.09
 410 59.81 59.81 57.51 10 0 0.0
11/10/2019
59.81
 1,950 59.38 60.02 57.51 1,450 0 0.1
10/10/2019
59.38
 220 60.09 60.09 57.51 120 0 0.0
09/10/2019
60.09
 320 59.45 60.09 60.09 210 0 0.0
08/10/2019
59.45
 4,510 60.45 60.45 57.30 380 0 0.0
07/10/2019
60.45
 840 58.66 62.31 57.30 790 0 0.1
04/10/2019
58.66
 1,120 58.66 58.66 57.30 210 0 0.0
03/10/2019
58.66
 400 58.73 61.38 58.37 350 0 0.0
02/10/2019
58.73
 230 58.73 58.73 57.73 110 0 0.0
01/10/2019
58.73
 120 58.73 58.73 58.02 80 40 0.0
30/09/2019
58.73
 5,430 59.38 63.03 57.30 5,060 0 0.4
27/09/2019
59.38
 320 60.16 63.75 59.38 200 100 0.0
26/09/2019
60.16
 170 60.16 60.16 60.16 170 0 0.0
25/09/2019
60.16
 1,450 59.09 60.52 58.73 450 0 0.0
24/09/2019
59.09
 390 59.09 59.38 59.09 240 0 0.0
23/09/2019
59.09
 670 60.45 60.45 57.30 270 0 0.0
20/09/2019
60.45
 2,700 60.45 60.45 59.02 2,690 0 0.2
19/09/2019
60.45
 1,250 57.16 60.52 57.16 580 70 0.0
18/09/2019
57.16
 340 60.88 60.88 57.16 130 0 0.0
17/09/2019
60.88
 5,610 60.09 60.88 56.58 2,450 2,590 -0.0
16/09/2019
60.09
 5,360 59.02 60.81 55.94 1,450 0 0.1
13/09/2019
59.02
 680 59.09 60.38 59.02 680 0 0.1
12/09/2019
59.09
 2,790 59.81 59.81 57.37 1,410 0 0.1
11/09/2019
59.81
 770 60.09 60.31 57.66 280 0 0.0
10/09/2019
60.09
 1,020 58.45 60.81 57.66 340 0 0.0
09/09/2019
58.45
 2,100 60.95 61.53 57.51 260 340 -0.0
06/09/2019
60.95
 360 62.60 63.03 60.88 10 0 0.0
05/09/2019
62.60
 20 62.60 62.60 62.60 20 0 0.0
04/09/2019
62.60
 100 62.67 62.67 60.88 50 50 0.0
03/09/2019
62.67
 1,280 64.46 64.46 60.88 820 160 0.1
30/08/2019
64.46
 2,380 60.88 64.46 60.52 2,260 0 0.2
29/08/2019
60.88
 1,920 61.81 61.81 60.88 160 0 0.0
28/08/2019
61.81
 320 61.81 61.81 61.81 320 0 0.0
27/08/2019
61.81
 290 62.17 62.17 61.60 110 130 -0.0
26/08/2019
62.17
 1,550 62.03 62.46 60.88 390 0 0.0
23/08/2019
62.03
 2,160 62.17 62.31 60.88 950 0 0.1
22/08/2019
62.17
 340 62.24 62.38 61.24 150 0 0.0
21/08/2019
62.24
 310 62.46 62.67 60.88 210 0 0.0
20/08/2019
62.46
 1,360 61.88 62.67 60.88 150 0 0.0
19/08/2019
61.88
 230 61.88 62.60 61.88 100 0 0.0
16/08/2019
61.88
 1,050 62.24 62.89 60.88 490 0 0.0
15/08/2019
62.24
 190 62.67 64.32 60.88 60 0 0.0
14/08/2019
62.67
 800 62.67 63.03 61.60 360 0 0.0
13/08/2019
62.67
 4,750 62.96 62.96 61.95 380 540 -0.0
12/08/2019
62.96
 50 62.81 62.96 61.67 10 0 0.0
09/08/2019
62.81
 4,860 63.03 63.17 62.38 20 0 0.0
08/08/2019
63.03
 3,180 63.32 63.32 61.60 160 0 0.0
07/08/2019
63.32
 60 63.39 63.39 62.31 10 0 0.0
06/08/2019
63.39
 10 63.67 63.67 63.39 0 0 0
05/08/2019
63.67
 220 63.67 63.67 61.81 110 0 0.0
02/08/2019
63.67
 1,080 62.96 63.82 61.67 200 0 0.0
01/08/2019
62.96
 1,720 62.96 64.32 61.60 180 0 0.0
31/07/2019
62.96
 420 63.03 63.03 60.38 250 0 0.0
30/07/2019
63.03
 120 63.03 64.46 61.95 20 0 0.0
29/07/2019
63.03
 1,630 63.03 63.82 62.67 20 0 0.0
26/07/2019
63.03
 130 63.03 64.10 62.38 120 10 0.0
25/07/2019
63.03
 570 63.03 63.10 62.31 120 0 0.0
24/07/2019
63.03
 1,600 64.46 64.46 62.31 290 0 0.0
23/07/2019
64.46
 1,810 62.67 64.60 63.03 1,810 0 0.2
22/07/2019
62.67
 2,780 63.39 63.39 62.31 30 0 0.0
19/07/2019
63.39
 330 63.03 63.39 62.24 330 0 0.0
18/07/2019
63.03
 2,230 63.75 63.75 62.24 2,020 2,000 0.0
17/07/2019
63.75
 1,580 62.67 64.18 62.31 390 0 0.0
16/07/2019
62.67
 3,070 62.67 62.67 62.31 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |