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)
21/09/2018
69.72
 1,220 69.72 69.84 69.66 600 0 0.1
20/09/2018
69.72
 2,950 69.72 71.68 69.35 220 0 0.0
19/09/2018
69.72
 5,130 69.84 70.46 69.72 20 510 -0.1
18/09/2018
69.84
 4,380 70.46 73.52 69.84 30 0 0.0
17/09/2018
70.46
 560 69.54 71.07 69.84 60 0 0.0
14/09/2018
69.54
 3,610 68.62 69.54 68.62 20 0 0.0
13/09/2018
68.62
 500 68.56 68.62 67.39 40 160 -0.0
12/09/2018
68.56
 100 68.56 68.56 68.56 90 0 0.0
11/09/2018
68.56
 580 68.62 68.62 68.50 520 400 0.0
10/09/2018
68.62
 20 69.78 69.78 68.62 10 0 0.0
07/09/2018
69.78
 10 69.78 69.78 69.78 10 0 0.0
06/09/2018
69.78
 20 68.01 69.78 69.78 20 0 0.0
05/09/2018
68.01
 70 68.56 68.56 68.01 20 0 0.0
04/09/2018
68.56
 70 71.62 71.62 67.39 10 10 -0
31/08/2018
71.62
 0 71.62 71.62 71.62 0 0 0
30/08/2018
71.62
 460 68.01 71.68 67.94 460 0 0.1
29/08/2018
68.01
 220 67.94 68.01 66.78 20 0 0.0
28/08/2018
67.94
 30 67.39 68.01 67.94 30 0 0.0
27/08/2018
67.39
 2,250 67.94 67.94 66.23 20 0 0.0
24/08/2018
67.94
 170 68.01 68.01 66.78 120 0 0.0
23/08/2018
68.01
 40 68.62 68.62 66.78 30 0 0.0
22/08/2018
68.62
 0 68.62 68.62 68.62 0 0 0
21/08/2018
68.62
 480 66.54 68.62 66.23 20 460 -0.0
20/08/2018
66.54
 520 68.62 68.62 66.54 30 10 0.0
17/08/2018
68.62
 30 68.62 68.62 68.62 0 20 -0.0
16/08/2018
68.62
 20 68.62 68.62 68.62 20 10 0.0
15/08/2018
68.62
 980 68.56 68.62 67.39 680 0 0.1
14/08/2018
68.56
 0 68.56 68.56 68.56 0 0 0
13/08/2018
68.56
 2,570 68.92 68.92 67.39 380 150 0.0
10/08/2018
68.92
 140 67.70 70.46 67.39 110 0 0.0
09/08/2018
67.70
 3,260 67.39 68.01 66.78 60 0 0.0
08/08/2018
67.39
 2,280 67.39 67.70 66.78 10 0 0.0
07/08/2018
67.39
 6,670 67.70 67.70 66.78 0 0 0
06/08/2018
67.70
 12,330 68.25 68.25 66.84 10 1,290 -0.1
03/08/2018
68.25
 260 67.39 68.56 67.39 30 210 -0.0
02/08/2018
67.39
 1,030 70.09 70.09 67.39 190 0 0.0
01/08/2018
70.09
 450 68.01 70.15 67.39 90 0 0.0
31/07/2018
68.01
 6,480 66.35 70.46 66.60 170 0 0.0
30/07/2018
66.35
 11,330 68.37 68.43 66.23 70 0 0.0
27/07/2018
68.37
 60 67.33 68.37 68.37 60 0 0.0
26/07/2018
67.33
 140 68.37 68.50 66.17 20 0 0.0
25/07/2018
68.37
 0 68.37 68.37 68.37 0 0 0
24/07/2018
68.37
 1,030 68.43 68.62 67.39 410 0 0.0
23/07/2018
68.43
 610 67.70 68.43 66.17 380 0 0.0
20/07/2018
67.70
 3,580 67.39 68.62 67.39 80 0 0.0
19/07/2018
67.39
 16,300 67.09 67.64 67.09 20 1,500 -0.2
18/07/2018
67.09
 1,780 67.27 67.27 65.25 140 0 0.0
17/07/2018
67.27
 260 67.39 67.39 65.25 240 0 0.0
16/07/2018
67.39
 0 67.39 67.39 67.39 0 0 0
13/07/2018
67.39
 1,780 66.78 67.39 65.25 150 110 0.0
12/07/2018
66.78
 900 66.17 67.27 64.82 370 800 -0.0
11/07/2018
66.17
 1,010 66.17 67.21 66.11 10 960 -0.1
10/07/2018
66.17
 2,050 66.17 67.39 66.17 50 2,000 -0.2
09/07/2018
66.17
 3,010 67.33 67.33 66.17 10 2,800 -0.3
06/07/2018
67.33
 1,210 67.39 67.39 63.78 170 40 0.0
05/07/2018
67.39
 0 67.39 67.39 67.39 0 0 0
04/07/2018
67.39
 2,500 67.39 67.64 67.39 0 0 0
03/07/2018
67.39
 370 67.76 67.76 65.55 150 330 -0.0
02/07/2018
67.76
 270 67.94 67.94 66.17 110 0 0.0
29/06/2018
67.94
 520 67.94 67.94 67.94 520 0 0.1
28/06/2018
67.94
 10 64.94 67.94 67.94 10 0 0.0
27/06/2018
64.94
 1,560 67.03 71.68 64.94 720 0 0.1
26/06/2018
67.03
 0 67.03 67.03 67.03 0 0 0
25/06/2018
67.03
 0 67.03 67.03 67.03 0 0 0
22/06/2018
67.03
 180 67.03 67.03 67.03 100 0 0.0
21/06/2018
67.03
 520 67.27 67.27 66.17 70 0 0.0
20/06/2018
67.27
 1,070 67.21 67.27 66.17 270 0 0.0
19/06/2018
67.21
 0 67.21 67.21 67.21 0 0 0
18/06/2018
67.21
 1,330 67.27 67.27 66.78 20 0 0.0
15/06/2018
67.27
 520 67.33 67.33 65.55 60 0 0.0
14/06/2018
67.33
 0 67.33 67.33 67.33 0 0 0
13/06/2018
67.33
 120 67.33 67.33 65.55 30 100 -0.0
12/06/2018
67.33
 0 67.33 67.33 67.33 0 0 0
11/06/2018
67.33
 650 67.39 67.39 65.55 70 0 0.0
08/06/2018
67.39
 20 67.39 67.39 66.17 10 0 0.0
07/06/2018
67.39
 20 67.39 67.39 66.17 10 0 0.0
06/06/2018
67.39
 1,890 67.39 67.39 67.39 890 0 0.1
05/06/2018
67.39
 80 67.39 67.39 66.17 30 0 0.0
04/06/2018
67.39
 6,620 66.78 67.39 66.17 2,030 2,330 -0.0
01/06/2018
66.78
 3,100 66.78 66.78 64.94 40 2,690 -0.3
31/05/2018
66.78
 2,480 66.78 67.21 65.55 60 2,340 -0.2
30/05/2018
66.78
 310 66.78 66.78 66.17 0 170 -0.0
29/05/2018
66.78
 140 66.72 67.33 65.55 30 0 0.0
28/05/2018
66.72
 1,910 67.39 67.39 62.80 50 1,570 -0.2
25/05/2018
67.39
 100 67.33 67.70 66.78 50 0 0.0
24/05/2018
67.33
 740 67.39 67.39 66.17 730 700 0.0
23/05/2018
67.39
 6,240 66.72 67.39 66.11 90 0 0.0
22/05/2018
66.72
 160 66.47 66.72 65.55 110 0 0.0
21/05/2018
66.47
 1,070 66.47 66.47 66.17 10 810 -0.1
18/05/2018
66.47
 340 66.78 66.78 64.39 30 0 0.0
17/05/2018
66.78
 300 67.39 67.39 64.64 80 228,955 -25.2
16/05/2018
67.39
 20 67.52 67.52 64.76 10 0 0.0
15/05/2018
67.52
 120 67.39 67.52 66.17 20 0 0.0
14/05/2018
67.39
 3,290 67.39 68.01 67.39 10 0 0.0
11/05/2018
67.39
 90 67.70 67.70 67.39 10 0 0.0
10/05/2018
67.70
 2,000 67.70 67.70 67.70 0 0 0
09/05/2018
67.70
 5,310 67.70 68.19 67.64 20 250 -0.0
08/05/2018
67.70
 1,350 67.88 67.88 66.78 20 500 -0.1
07/05/2018
67.88
 0 67.88 67.88 67.88 0 0 0
04/05/2018
67.88
 1,670 68.31 68.31 64.39 1,580 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |