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% 24,900 9,786 0.0
73.40
77
77
2 tháng
(2026-03-06) 		1.40 1.86% 45,000 686 -0.7
71
77
77
3 tháng
(2026-02-04) 		0.50 0.66% 70,900 -10,514 -1.5
71
77.50
77
6 tháng
(2025-11-06) 		-0.47 -0.62% 273,700 36,386 2.2
71
77.50
77
12 tháng
(2025-05-12) 		-2.83 -3.56% 529,100 73,186 5.1
71
81.70
77
24 tháng
(2024-05-15) 		8.88 13.13% 1,665,000 365,439 28.2
67.26
85.51
77
36 tháng
(2023-05-22) 		16.55 27.61% 3,351,300 317,639 25.9
57.47
85.51
77
60 tháng
(2021-05-31) 		17.10 28.79% 8,709,080 449,924 39.1
54.74
85.51
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2018
68.65
 560 67.75 69.25 68.05 60 0 0.0
14/09/2018
67.75
 3,610 66.86 67.75 66.86 20 0 0.0
13/09/2018
66.86
 500 66.80 66.86 65.66 40 160 -0.0
12/09/2018
66.80
 100 66.80 66.80 66.80 90 0 0.0
11/09/2018
66.80
 580 66.86 66.86 66.74 520 400 0.0
10/09/2018
66.86
 20 67.99 67.99 66.86 10 0 0.0
07/09/2018
67.99
 10 67.99 67.99 67.99 10 0 0.0
06/09/2018
67.99
 20 66.26 67.99 67.99 20 0 0.0
05/09/2018
66.26
 70 66.80 66.80 66.26 20 0 0.0
04/09/2018
66.80
 70 69.78 69.78 65.66 10 10 -0
31/08/2018
69.78
 0 69.78 69.78 69.78 0 0 0
30/08/2018
69.78
 460 66.26 69.84 66.20 460 0 0.1
29/08/2018
66.26
 220 66.20 66.26 65.07 20 0 0.0
28/08/2018
66.20
 30 65.66 66.26 66.20 30 0 0.0
27/08/2018
65.66
 2,250 66.20 66.20 64.53 20 0 0.0
24/08/2018
66.20
 170 66.26 66.26 65.07 120 0 0.0
23/08/2018
66.26
 40 66.86 66.86 65.07 30 0 0.0
22/08/2018
66.86
 0 66.86 66.86 66.86 0 0 0
21/08/2018
66.86
 480 64.83 66.86 64.53 20 460 -0.0
20/08/2018
64.83
 520 66.86 66.86 64.83 30 10 0.0
17/08/2018
66.86
 30 66.86 66.86 66.86 0 20 -0.0
16/08/2018
66.86
 20 66.86 66.86 66.86 20 10 0.0
15/08/2018
66.86
 980 66.80 66.86 65.66 680 0 0.1
14/08/2018
66.80
 0 66.80 66.80 66.80 0 0 0
13/08/2018
66.80
 2,570 67.16 67.16 65.66 380 150 0.0
10/08/2018
67.16
 140 65.96 68.65 65.66 110 0 0.0
09/08/2018
65.96
 3,260 65.66 66.26 65.07 60 0 0.0
08/08/2018
65.66
 2,280 65.66 65.96 65.07 10 0 0.0
07/08/2018
65.66
 6,670 65.96 65.96 65.07 0 0 0
06/08/2018
65.96
 12,330 66.50 66.50 65.13 10 1,290 -0.1
03/08/2018
66.50
 260 65.66 66.80 65.66 30 210 -0.0
02/08/2018
65.66
 1,030 68.29 68.29 65.66 190 0 0.0
01/08/2018
68.29
 450 66.26 68.35 65.66 90 0 0.0
31/07/2018
66.26
 6,480 64.65 68.65 64.89 170 0 0.0
30/07/2018
64.65
 11,330 66.62 66.68 64.53 70 0 0.0
27/07/2018
66.62
 60 65.60 66.62 66.62 60 0 0.0
26/07/2018
65.60
 140 66.62 66.74 64.47 20 0 0.0
25/07/2018
66.62
 0 66.62 66.62 66.62 0 0 0
24/07/2018
66.62
 1,030 66.68 66.86 65.66 410 0 0.0
23/07/2018
66.68
 610 65.96 66.68 64.47 380 0 0.0
20/07/2018
65.96
 3,580 65.66 66.86 65.66 80 0 0.0
19/07/2018
65.66
 16,300 65.37 65.90 65.37 20 1,500 -0.2
18/07/2018
65.37
 1,780 65.55 65.55 63.58 140 0 0.0
17/07/2018
65.55
 260 65.66 65.66 63.58 240 0 0.0
16/07/2018
65.66
 0 65.66 65.66 65.66 0 0 0
13/07/2018
65.66
 1,780 65.07 65.66 63.58 150 110 0.0
12/07/2018
65.07
 900 64.47 65.55 63.16 370 800 -0.0
11/07/2018
64.47
 1,010 64.47 65.49 64.41 10 960 -0.1
10/07/2018
64.47
 2,050 64.47 65.66 64.47 50 2,000 -0.2
09/07/2018
64.47
 3,010 65.60 65.60 64.47 10 2,800 -0.3
06/07/2018
65.60
 1,210 65.66 65.66 62.14 170 40 0.0
05/07/2018
65.66
 0 65.66 65.66 65.66 0 0 0
04/07/2018
65.66
 2,500 65.66 65.90 65.66 0 0 0
03/07/2018
65.66
 370 66.02 66.02 63.87 150 330 -0.0
02/07/2018
66.02
 270 66.20 66.20 64.47 110 0 0.0
29/06/2018
66.20
 520 66.20 66.20 66.20 520 0 0.1
28/06/2018
66.20
 10 63.28 66.20 66.20 10 0 0.0
27/06/2018
63.28
 1,560 65.31 69.84 63.28 720 0 0.1
26/06/2018
65.31
 0 65.31 65.31 65.31 0 0 0
25/06/2018
65.31
 0 65.31 65.31 65.31 0 0 0
22/06/2018
65.31
 180 65.31 65.31 65.31 100 0 0.0
21/06/2018
65.31
 520 65.55 65.55 64.47 70 0 0.0
20/06/2018
65.55
 1,070 65.49 65.55 64.47 270 0 0.0
19/06/2018
65.49
 0 65.49 65.49 65.49 0 0 0
18/06/2018
65.49
 1,330 65.55 65.55 65.07 20 0 0.0
15/06/2018
65.55
 520 65.60 65.60 63.87 60 0 0.0
14/06/2018
65.60
 0 65.60 65.60 65.60 0 0 0
13/06/2018
65.60
 120 65.60 65.60 63.87 30 100 -0.0
12/06/2018
65.60
 0 65.60 65.60 65.60 0 0 0
11/06/2018
65.60
 650 65.66 65.66 63.87 70 0 0.0
08/06/2018
65.66
 20 65.66 65.66 64.47 10 0 0.0
07/06/2018
65.66
 20 65.66 65.66 64.47 10 0 0.0
06/06/2018
65.66
 1,890 65.66 65.66 65.66 890 0 0.1
05/06/2018
65.66
 80 65.66 65.66 64.47 30 0 0.0
04/06/2018
65.66
 6,620 65.07 65.66 64.47 2,030 2,330 -0.0
01/06/2018
65.07
 3,100 65.07 65.07 63.28 40 2,690 -0.3
31/05/2018
65.07
 2,480 65.07 65.49 63.87 60 2,340 -0.2
30/05/2018
65.07
 310 65.07 65.07 64.47 0 170 -0.0
29/05/2018
65.07
 140 65.01 65.60 63.87 30 0 0.0
28/05/2018
65.01
 1,910 65.66 65.66 61.19 50 1,570 -0.2
25/05/2018
65.66
 100 65.60 65.96 65.07 50 0 0.0
24/05/2018
65.60
 740 65.66 65.66 64.47 730 700 0.0
23/05/2018
65.66
 6,240 65.01 65.66 64.41 90 0 0.0
22/05/2018
65.01
 160 64.77 65.01 63.87 110 0 0.0
21/05/2018
64.77
 1,070 64.77 64.77 64.47 10 810 -0.1
18/05/2018
64.77
 340 65.07 65.07 62.74 30 0 0.0
17/05/2018
65.07
 300 65.66 65.66 62.98 80 228,955 -25.2
16/05/2018
65.66
 20 65.78 65.78 63.10 10 0 0.0
15/05/2018
65.78
 120 65.66 65.78 64.47 20 0 0.0
14/05/2018
65.66
 3,290 65.66 66.26 65.66 10 0 0.0
11/05/2018
65.66
 90 65.96 65.96 65.66 10 0 0.0
10/05/2018
65.96
 2,000 65.96 65.96 65.96 0 0 0
09/05/2018
65.96
 5,310 65.96 66.44 65.90 20 250 -0.0
08/05/2018
65.96
 1,350 66.14 66.14 65.07 20 500 -0.1
07/05/2018
66.14
 0 66.14 66.14 66.14 0 0 0
04/05/2018
66.14
 1,670 66.56 66.56 62.74 1,580 0 0.2
03/05/2018
66.56
 120 66.56 66.56 66.56 120 0 0.0
02/05/2018
66.56
 260 65.66 66.56 65.66 10 200 -0.0
27/04/2018
65.66
 7,110 65.66 66.80 65.66 1,110 0 0.1
26/04/2018
65.66
 2,800 65.66 66.86 63.04 2,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |