CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

72
-1.40
(-1.91%)
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
(2026-05-20) 		-2.60 -3.42% 10,000 200 0
71.90
76
72
2 tháng
(2026-04-20) 		-2.30 -3.04% 26,300 3,100 0
71.90
77
72
3 tháng
(2026-03-23) 		2.40 3.38% 44,800 1,286 -0.8
71
77
72
6 tháng
(2025-12-22) 		-2.60 -3.42% 149,300 -1,314 -0.9
71
77.50
72
12 tháng
(2025-06-24) 		-6.50 -8.13% 493,400 82,886 5.8
71
81.32
72
24 tháng
(2024-07-01) 		3 4.26% 1,514,100 366,444 28.1
69.01
85.51
72
36 tháng
(2023-07-05) 		12.70 20.92% 2,906,400 527,139 40.0
59.82
85.51
72
60 tháng
(2021-07-15) 		13.24 22.01% 8,390,223 413,237 36.0
54.74
85.51
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2019
65.25
 910 63.51 65.25 63.09 760 0 0.1
22/05/2019
63.51
 7,140 63.79 63.79 62.11 6,900 0 0.6
21/05/2019
63.79
 270 62.53 63.79 63.79 270 0 0.0
20/05/2019
62.53
 1,750 63.72 64.69 62.53 120 0 0.0
17/05/2019
63.72
 690 64.20 64.20 62.11 230 0 0.0
16/05/2019
64.20
 220 63.79 66.02 63.92 210 0 0.0
15/05/2019
63.79
 210 60.71 63.79 63.37 210 0 0.0
14/05/2019
60.71
 2,780 64.62 65.11 60.71 1,740 1,110 0.1
13/05/2019
64.62
 520 64.48 64.69 62.81 490 0 0.0
10/05/2019
64.48
 310 62.88 64.48 62.88 100 190 -0.0
09/05/2019
62.88
 2,170 66.16 66.16 62.81 670 0 0.1
08/05/2019
66.16
 90 65.88 66.16 66.16 90 0 0.0
07/05/2019
65.88
 50 64.90 69.09 62.88 40 0 0.0
06/05/2019
64.90
 2,180 65.60 65.60 62.81 1,020 10 0.1
03/05/2019
65.60
 480 66.30 69.09 64.55 170 10 0.0
02/05/2019
66.30
 40 68.18 69.79 64.97 30 0 0.0
26/04/2019
68.18
 470 68.88 68.88 66.30 310 0 0.0
25/04/2019
68.88
 1,770 67.62 69.79 67.00 1,560 0 0.2
24/04/2019
67.62
 1,180 67.62 68.04 63.51 1,160 0 0.1
23/04/2019
67.62
 100 65.95 67.69 67.62 40 0 0.0
22/04/2019
65.95
 1,130 67.00 69.09 65.95 110 0 0.0
19/04/2019
67.00
 1,570 69.09 69.09 64.34 1,460 0 0.1
18/04/2019
69.09
 80 68.32 69.09 69.09 80 20 0.0
17/04/2019
68.32
 170 68.25 69.79 63.86 120 0 0.0
16/04/2019
68.25
 610 66.23 70.83 63.51 350 0 0.0
12/04/2019
66.23
 24,100 64.90 68.74 65.60 24,100 0 2.3
11/04/2019
64.90
 41,110 67.34 67.34 64.83 41,090 14,420 2.5
10/04/2019
67.34
 270 63.30 67.34 62.81 270 0 0.0
09/04/2019
63.30
 8,180 59.39 63.44 61.41 4,150 880 0.3
08/04/2019
59.39
 3,970 63.72 63.72 59.39 3,150 0 0.3
05/04/2019
63.72
 170 63.99 63.99 62.46 50 0 0.0
04/04/2019
63.99
 90 64.20 64.20 62.81 80 0 0.0
03/04/2019
64.20
 210 64.90 64.90 61.41 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |