CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

74.80
1.60
(2.19%)
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)
11/10/2019
58.27
 1,950 57.85 58.48 56.04 1,450 0 0.1
10/10/2019
57.85
 220 58.55 58.55 56.04 120 0 0.0
09/10/2019
58.55
 320 57.92 58.55 58.55 210 0 0.0
08/10/2019
57.92
 4,510 58.90 58.90 55.83 380 0 0.0
07/10/2019
58.90
 840 57.16 60.71 55.83 790 0 0.1
04/10/2019
57.16
 1,120 57.16 57.16 55.83 210 0 0.0
03/10/2019
57.16
 400 57.23 59.81 56.88 350 0 0.0
02/10/2019
57.23
 230 57.23 57.23 56.25 110 0 0.0
01/10/2019
57.23
 120 57.23 57.23 56.53 80 40 0.0
30/09/2019
57.23
 5,430 57.85 61.41 55.83 5,060 0 0.4
27/09/2019
57.85
 320 58.62 62.11 57.85 200 100 0.0
26/09/2019
58.62
 170 58.62 58.62 58.62 170 0 0.0
25/09/2019
58.62
 1,450 57.57 58.97 57.23 450 0 0.0
24/09/2019
57.57
 390 57.57 57.85 57.57 240 0 0.0
23/09/2019
57.57
 670 58.90 58.90 55.83 270 0 0.0
20/09/2019
58.90
 2,700 58.90 58.90 57.50 2,690 0 0.2
19/09/2019
58.90
 1,250 55.69 58.97 55.69 580 70 0.0
18/09/2019
55.69
 340 59.32 59.32 55.69 130 0 0.0
17/09/2019
59.32
 5,610 58.55 59.32 55.13 2,450 2,590 -0.0
16/09/2019
58.55
 5,360 57.50 59.25 54.50 1,450 0 0.1
13/09/2019
57.50
 680 57.57 58.83 57.50 680 0 0.1
12/09/2019
57.57
 2,790 58.27 58.27 55.90 1,410 0 0.1
11/09/2019
58.27
 770 58.55 58.76 56.18 280 0 0.0
10/09/2019
58.55
 1,020 56.95 59.25 56.18 340 0 0.0
09/09/2019
56.95
 2,100 59.39 59.95 56.04 260 340 -0.0
06/09/2019
59.39
 360 60.99 61.41 59.32 10 0 0.0
05/09/2019
60.99
 20 60.99 60.99 60.99 20 0 0.0
04/09/2019
60.99
 100 61.06 61.06 59.32 50 50 0.0
03/09/2019
61.06
 1,280 62.81 62.81 59.32 820 160 0.1
30/08/2019
62.81
 2,380 59.32 62.81 58.97 2,260 0 0.2
29/08/2019
59.32
 1,920 60.23 60.23 59.32 160 0 0.0
28/08/2019
60.23
 320 60.23 60.23 60.23 320 0 0.0
27/08/2019
60.23
 290 60.58 60.58 60.02 110 130 -0.0
26/08/2019
60.58
 1,550 60.44 60.85 59.32 390 0 0.0
23/08/2019
60.44
 2,160 60.58 60.71 59.32 950 0 0.1
22/08/2019
60.58
 340 60.64 60.78 59.67 150 0 0.0
21/08/2019
60.64
 310 60.85 61.06 59.32 210 0 0.0
20/08/2019
60.85
 1,360 60.30 61.06 59.32 150 0 0.0
19/08/2019
60.30
 230 60.30 60.99 60.30 100 0 0.0
16/08/2019
60.30
 1,050 60.64 61.27 59.32 490 0 0.0
15/08/2019
60.64
 190 61.06 62.67 59.32 60 0 0.0
14/08/2019
61.06
 800 61.06 61.41 60.02 360 0 0.0
13/08/2019
61.06
 4,750 61.34 61.34 60.37 380 540 -0.0
12/08/2019
61.34
 50 61.20 61.34 60.09 10 0 0.0
09/08/2019
61.20
 4,860 61.41 61.55 60.78 20 0 0.0
08/08/2019
61.41
 3,180 61.69 61.69 60.02 160 0 0.0
07/08/2019
61.69
 60 61.76 61.76 60.71 10 0 0.0
06/08/2019
61.76
 10 62.04 62.04 61.76 0 0 0
05/08/2019
62.04
 220 62.04 62.04 60.23 110 0 0.0
02/08/2019
62.04
 1,080 61.34 62.18 60.09 200 0 0.0
01/08/2019
61.34
 1,720 61.34 62.67 60.02 180 0 0.0
31/07/2019
61.34
 420 61.41 61.41 58.83 250 0 0.0
30/07/2019
61.41
 120 61.41 62.81 60.37 20 0 0.0
29/07/2019
61.41
 1,630 61.41 62.18 61.06 20 0 0.0
26/07/2019
61.41
 130 61.41 62.46 60.78 120 10 0.0
25/07/2019
61.41
 570 61.41 61.48 60.71 120 0 0.0
24/07/2019
61.41
 1,600 62.81 62.81 60.71 290 0 0.0
23/07/2019
62.81
 1,810 61.06 62.95 61.41 1,810 0 0.2
22/07/2019
61.06
 2,780 61.76 61.76 60.71 30 0 0.0
19/07/2019
61.76
 330 61.41 61.76 60.64 330 0 0.0
18/07/2019
61.41
 2,230 62.11 62.11 60.64 2,020 2,000 0.0
17/07/2019
62.11
 1,580 61.06 62.53 60.71 390 0 0.0
16/07/2019
61.06
 3,070 61.06 61.06 60.71 10 0 0.0
15/07/2019
61.06
 4,960 60.71 61.06 60.02 120 730 -0.1
12/07/2019
60.71
 1,980 60.85 60.85 60.71 0 0 0
11/07/2019
60.85
 1,050 61.06 61.55 60.64 50 0 0.0
10/07/2019
61.06
 6,050 61.76 62.88 60.30 2,130 0 0.2
09/07/2019
61.76
 1,000 61.55 62.04 60.71 200 0 0.0
08/07/2019
61.55
 6,780 60.58 61.76 59.88 3,370 0 0.3
05/07/2019
60.58
 2,520 60.30 60.58 59.18 1,260 1,150 0.0
04/07/2019
60.30
 2,920 59.04 62.74 59.32 900 0 0.1
03/07/2019
59.04
 3,880 58.97 60.64 58.62 330 1,150 -0.1
02/07/2019
58.97
 1,620 60.02 60.71 57.57 650 0 0.1
01/07/2019
60.02
 530 61.34 61.34 59.32 250 0 0.0
28/06/2019
61.34
 3,100 61.27 62.53 57.09 2,350 300 0.2
27/06/2019
61.27
 1,870 62.74 62.74 59.74 730 0 0.1
26/06/2019
62.74
 860 61.97 63.16 61.97 860 0 0.1
25/06/2019
61.97
 260 62.11 62.11 59.39 220 0 0.0
24/06/2019
62.11
 790 60.92 62.39 59.11 590 0 0.1
21/06/2019
60.92
 2,280 60.44 61.41 58.97 20 0 0.0
20/06/2019
60.44
 1,950 60.37 63.23 60.37 190 0 0.0
19/06/2019
60.37
 2,900 64.76 64.76 60.37 840 0 0.1
18/06/2019
64.76
 80 64.76 64.76 64.76 80 0 0.0
17/06/2019
64.76
 780 63.51 67.90 63.51 770 0 0.1
14/06/2019
63.51
 80 62.81 63.51 63.23 80 0 0.0
13/06/2019
62.81
 50 63.44 63.44 62.11 30 0 0.0
12/06/2019
63.44
 0 63.44 63.44 63.44 0 0 0
11/06/2019
63.44
 470 62.81 63.51 61.48 130 0 0.0
10/06/2019
62.81
 210 63.51 63.51 61.41 40 170 -0.0
07/06/2019
63.51
 140 63.16 63.51 63.51 40 0 0.0
06/06/2019
63.16
 220 63.79 63.79 62.81 50 40 0.0
05/06/2019
63.79
 290 63.86 63.86 60.71 190 0 0.0
04/06/2019
63.86
 1,040 63.44 63.86 63.51 1,040 0 0.1
03/06/2019
63.44
 0 63.44 63.44 63.44 0 0 0
31/05/2019
63.44
 1,850 63.99 64.69 62.53 1,590 10 0.1
30/05/2019
63.99
 130 63.99 63.99 63.99 20 0 0.0
29/05/2019
63.99
 130 63.99 63.99 63.99 130 0 0.0
28/05/2019
63.99
 5,330 62.11 64.06 62.11 5,270 10 0.5
27/05/2019
62.11
 5,130 64.41 64.90 62.11 4,940 0 0.4
24/05/2019
64.41
 720 65.25 65.25 62.11 630 460 0.0

Chính sách bảo mật | Điều khoản sử dụng |