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)
27/11/2019
58.62
 220 60.58 60.58 56.67 170 0 0.0
26/11/2019
60.58
 370 58.55 60.58 60.02 370 0 0.0
25/11/2019
58.55
 380 58.97 59.18 56.60 180 10 0.0
22/11/2019
58.97
 1,140 57.85 58.97 56.18 890 0 0.1
21/11/2019
57.85
 240 56.88 58.20 57.57 230 0 0.0
20/11/2019
56.88
 3,050 59.18 59.18 56.88 610 0 0.0
19/11/2019
59.18
 370 59.18 59.18 59.18 370 0 0.0
18/11/2019
59.18
 6,280 59.32 59.32 56.53 510 160 0.0
15/11/2019
59.32
 4,620 56.53 59.32 56.53 1,130 0 0.1
14/11/2019
56.53
 1,340 56.53 59.25 56.53 10 0 0.0
13/11/2019
56.53
 1,070 57.85 61.41 56.53 820 0 0.1
12/11/2019
57.85
 1,890 58.55 58.55 56.53 1,790 0 0.1
11/11/2019
58.55
 22,080 57.85 58.55 57.50 440 0 0.0
08/11/2019
57.85
 1,310 57.85 57.85 56.25 280 1,030 -0.1
07/11/2019
57.85
 120 59.32 59.32 56.53 40 0 0.0
06/11/2019
59.32
 540 56.18 59.32 57.57 540 0 0.0
05/11/2019
56.18
 450 58.27 58.27 56.18 0 0 0
04/11/2019
58.27
 850 59.25 59.25 56.04 630 0 0.1
01/11/2019
59.25
 620 59.32 60.16 57.02 510 0 0.0
31/10/2019
59.32
 420 59.32 59.32 59.32 370 0 0.0
30/10/2019
59.32
 1,450 60.71 60.71 56.53 1,030 0 0.1
29/10/2019
60.71
 2,110 57.02 60.85 55.83 1,720 300 0.1
28/10/2019
57.02
 690 56.32 57.99 56.18 140 0 0.0
25/10/2019
56.32
 3,730 57.85 57.92 56.18 10 0 0.0
24/10/2019
57.85
 380 58.55 58.55 57.85 370 0 0.0
23/10/2019
58.55
 4,720 58.62 58.62 55.83 3,460 0 0.3
22/10/2019
58.62
 180 58.62 58.62 58.62 180 0 0.0
21/10/2019
58.62
 170 58.62 58.62 58.62 170 0 0.0
18/10/2019
58.62
 8,190 57.09 58.62 55.83 5,530 2,900 0.2
17/10/2019
57.09
 30 59.32 59.32 57.09 20 0 0.0
16/10/2019
59.32
 210 59.32 59.32 59.32 210 0 0.0
15/10/2019
59.32
 450 57.57 59.32 58.62 450 0 0.0
14/10/2019
57.57
 410 58.27 58.27 56.04 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |