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
(2025-11-04) 		-0.40 -0.51% 68,600 30,200 2.4
77.50
79
78.50
2 tháng
(2025-10-06) 		-1.40 -1.75% 135,700 75,700 6.0
77.50
83
78.50
3 tháng
(2025-09-05) 		-1.20 -1.50% 160,100 71,100 5.6
77.10
83
78.50
6 tháng
(2025-06-09) 		-2.91 -3.57% 275,700 68,500 5.5
77.10
83.46
78.50
12 tháng
(2024-12-09) 		3.39 4.51% 884,400 203,058 16.1
73.97
87.76
78.50
24 tháng
(2023-12-15) 		15.13 23.83% 1,884,200 444,753 34.7
63.18
87.76
78.50
36 tháng
(2022-12-20) 		16.53 26.63% 3,910,600 93,253 10.8
58.98
87.76
78.50
60 tháng
(2020-12-30) 		18.90 31.66% 9,508,609 403,665 36.4
54.44
87.76
78.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
82.00
 800 82.00 82.00 82.00 0 0 0
14/07/2025
82.10
 500 82.10 82.10 82.10 0 0 0
11/07/2025
82.10
 300 82.10 82.10 82.10 0 0 0
10/07/2025
81.51
 4,500 81.51 82.00 81.51 0 0 0
09/07/2025
81.51
 600 82.00 82.00 81.51 0 0 0
08/07/2025
82.98
 500 81.32 82.98 81.32 0 0 0
07/07/2025
82.59
 500 82.49 82.59 82.49 0 0 0
04/07/2025
82.49
 1,400 82.49 82.49 82.49 0 1,000 -0.1
03/07/2025
82.49
 0 82.49 82.49 82.49 0 0 0
02/07/2025
82.49
 1,500 81.51 82.49 81.51 0 0 0
01/07/2025
81.51
 400 81.51 81.51 81.51 0 0 0
30/06/2025
82.00
 500 81.32 82.00 81.32 100 100 0
27/06/2025
81.80
 1,100 82.00 82.00 81.80 0 100 -0.0
26/06/2025
82.00
 200 82.00 82.00 82.00 0 0 0
25/06/2025
82.00
 2,000 82.00 82.00 82.00 0 0 0
24/06/2025
82.00
 100 82.00 82.00 82.00 0 0 0
23/06/2025
81.51
 2,300 82.00 82.00 81.51 2,000 2,200 -0.0
20/06/2025
81.71
 700 83.37 83.37 81.22 0 0 0
19/06/2025
82.00
 0 82.00 82.00 82.00 0 0 0
18/06/2025
82.00
 0 82.00 82.00 82.00 0 0 0
17/06/2025
82.00
 0 82.00 82.00 82.00 0 0 0
16/06/2025
82.00
 400 82.00 82.00 82.00 0 0 0
13/06/2025
81.02
 1,800 82.10 82.10 81.02 0 0 0
12/06/2025
81.51
 1,000 81.51 81.51 81.51 1,000 0 0.1
11/06/2025
81.51
 3,300 81.41 81.51 81.41 3,200 200 0.3
10/06/2025
81.51
 1,600 81.22 81.51 81.02 0 300 -0.0
09/06/2025
81.51
 2,600 81.61 81.61 81.51 1,600 1,600 0
06/06/2025
81.61
 5,500 82.00 82.00 81.61 5,100 2,900 0.2
05/06/2025
82.59
 600 82.59 82.59 82.59 0 0 0
04/06/2025
83.56
 700 83.56 83.56 83.56 0 0 0
03/06/2025
83.85
 5,900 81.80 83.85 81.22 0 5,800 -0.5
02/06/2025
81.80
 9,200 82.10 82.10 81.80 0 7,500 -0.6
30/05/2025
82.20
 300 82.49 82.49 82.20 0 0 0
29/05/2025
82.49
 0 82.49 82.49 82.49 0 0 0
28/05/2025
82.49
 1,500 82.78 82.78 82.49 0 0 0
27/05/2025
82.98
 0 82.98 82.98 82.98 0 0 0
26/05/2025
82.98
 200 82.98 82.98 82.98 0 0 0
23/05/2025
81.90
 10,000 81.90 81.90 81.90 0 0 0
22/05/2025
82.00
 0 82.00 82.00 82.00 0 0 0
21/05/2025
82.00
 100 82.00 82.00 82.00 0 0 0
20/05/2025
81.80
 900 81.80 81.80 81.80 0 0 0
19/05/2025
81.80
 1,300 81.80 81.80 81.80 0 0 0
16/05/2025
82.59
 700 82.59 82.59 82.59 700 0 0
15/05/2025
82.59
 300 82.59 82.59 82.59 0 100 0
14/05/2025
82.98
 300 82.98 82.98 82.98 0 300 0
13/05/2025
82.78
 400 81.51 82.78 81.41 0 0 0
12/05/2025
81.41
 0 81.41 81.41 81.41 0 0 0
09/05/2025
81.41
 900 81.41 81.41 81.32 0 0 0
08/05/2025
81.61
 6,200 82.00 82.10 81.61 5,000 0 0
07/05/2025
82.00
 4,500 83.85 83.85 82.00 0 800 0
06/05/2025
84.93
 300 83.95 84.93 83.95 0 0 0
05/05/2025
83.66
 3,100 83.56 83.66 83.56 2,100 0 0
29/04/2025
83.46
 2,400 82.98 83.46 82.98 1,700 0 0.1
28/04/2025
83.46
 1,000 83.46 83.46 83.46 500 500 0
25/04/2025
83.46
 3,400 82.00 83.46 82.00 400 0 0.0
24/04/2025
81.90
 3,200 80.54 81.90 80.54 600 0 0.1
23/04/2025
81.02
 4,400 80.34 81.02 80.34 2,600 201 0.2
22/04/2025
80.44
 1,600 82.49 82.49 80.44 0 0 0
21/04/2025
82.49
 500 82.49 82.49 82.49 500 0 0.0
18/04/2025
82.49
 100 82.49 82.49 82.49 0 0 0
17/04/2025
82.00
 2,200 82.00 82.00 82.00 0 200 -0.0
16/04/2025
82.00
 16,400 80.44 82.00 80.44 2,800 200 0.2
15/04/2025
78.49
 1,500 80.54 80.54 78.10 0 0 0
14/04/2025
79.17
 200 79.27 79.27 79.17 0 0 0
11/04/2025
79.07
 1,100 81.12 83.85 79.07 0 0 0
10/04/2025
81.12
 7,800 80.63 81.22 80.05 1,400 0 0.1
09/04/2025
75.95
 31,000 73.21 76.05 70.38 17,100 26,305 -0.7
08/04/2025
75.17
 9,900 76.34 81.80 75.17 0 400 -0.0
04/04/2025
79.36
 3,300 78.10 79.36 74.19 1,300 100 0.1
03/04/2025
78.10
 19,600 79.66 79.75 76.14 0 300 -0.0
02/04/2025
80.54
 300 81.02 81.02 80.54 0 0 0
01/04/2025
81.02
 1,900 81.22 81.22 80.15 0 0 0
31/03/2025
81.22
 4,700 80.83 81.22 80.63 2,000 0 0.2
28/03/2025
81.22
 600 83.46 83.56 81.12 0 0 0
27/03/2025
81.51
 7,300 80.44 83.95 80.44 1,800 700 0.1
26/03/2025
80.44
 4,400 80.44 80.44 79.46 0 2,300 -0.2
25/03/2025
80.44
 2,400 80.63 80.73 80.44 0 0 0
24/03/2025
82.00
 0 82.00 82.00 82.00 0 0 0
21/03/2025
82.00
 3,800 82.00 82.39 82.00 0 0 0
20/03/2025
82.39
 15,400 81.51 82.39 81.51 15,100 0 1.3
19/03/2025
81.51
 5,500 79.75 81.51 79.75 900 0 0.1
18/03/2025
80.54
 2,600 79.95 80.54 79.85 2,000 300 0.1
17/03/2025
80.24
 7,000 80.24 80.24 80.05 0 1,000 -0.1
14/03/2025
80.63
 4,900 82.00 82.00 80.24 0 1,400 -0.1
13/03/2025
82.20
 7,300 83.76 83.76 82.10 0 600 -0.1
12/03/2025
83.85
 900 83.95 83.95 83.85 0 0 0
11/03/2025
85.42
 100 85.42 85.42 85.42 0 0 0
10/03/2025
85.42
 9,300 84.05 86.78 79.46 600 0 0.1
07/03/2025
85.42
 3,000 85.90 85.90 85.42 1,100 0 0.1
06/03/2025
86.69
 700 85.81 86.69 85.81 0 0 0
05/03/2025
85.81
 31,800 89.81 89.81 85.61 10,000 500 0.8
04/03/2025
85.71
 7,300 91.57 91.57 84.15 6,400 6,100 0.0
03/03/2025
85.81
 200 85.81 85.81 85.81 0 0 0
28/02/2025
85.71
 800 85.81 85.81 85.61 700 0 0.1
27/02/2025
85.32
 900 83.95 85.32 83.95 800 0 0.1
26/02/2025
83.95
 1,900 86.49 86.49 83.95 0 100 -0.0
25/02/2025
86.59
 200 86.78 86.78 86.59 100 0 0.0
24/02/2025
87.76
 500 84.05 87.86 83.95 300 100 0.0
21/02/2025
84.93
 4,300 83.56 84.93 83.46 0 1,000 -0.1
20/02/2025
86.59
 800 82.29 86.59 82.29 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |