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)
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
24/04/2018
65.66
 510 65.66 66.56 65.66 510 0 0.1
23/04/2018
65.66
 1,390 65.66 66.86 65.66 590 1,200 -0.1
20/04/2018
65.66
 20,690 66.02 66.02 65.66 10 1,200 -0.1
19/04/2018
66.02
 9,100 66.08 66.08 65.07 160 0 0.0
18/04/2018
66.08
 1,150 66.14 66.14 65.66 150 0 0.0
17/04/2018
66.14
 1,010 65.96 67.34 61.49 90 710 -0.1
16/04/2018
65.96
 830 66.26 66.26 65.01 30 0 0.0
13/04/2018
66.26
 60 66.26 66.26 65.13 30 30 0
12/04/2018
66.26
 570 66.20 66.86 65.13 80 0 0.0
11/04/2018
66.20
 60 66.26 66.26 66.20 50 0 0.0
10/04/2018
66.26
 130 66.26 66.26 65.07 10 10 0
09/04/2018
66.26
 2,020 66.38 66.86 65.66 20 600 -0.1
06/04/2018
66.38
 0 66.38 66.38 66.38 0 0 0
05/04/2018
66.38
 3,030 65.66 66.38 65.07 40 0 0.0
04/04/2018
65.66
 5,410 66.26 66.86 65.66 450 1,260 -0.1
03/04/2018
66.26
 3,900 64.77 66.26 65.01 20 500 -0.1
02/04/2018
64.77
 9,290 64.71 67.10 64.77 60 1,340 -0.1
30/03/2018
64.71
 33,860 60.53 64.71 62.68 20 33,250 -3.6
29/03/2018
60.53
 14,960 65.07 67.99 60.53 80 8,520 -0.9
28/03/2018
65.07
 210 66.44 68.59 65.07 20 0 0.0
27/03/2018
66.44
 1,500 66.56 69.25 65.55 50 450 -0.0
26/03/2018
66.56
 2,830 67.16 67.16 65.78 10 2,660 -0.3
23/03/2018
67.16
 1,320 68.05 68.05 66.26 10 960 -0.1
22/03/2018
68.05
 7,750 68.05 68.05 65.72 60 6,350 -0.7
21/03/2018
68.05
 50 66.86 68.59 68.05 50 0 0.0
20/03/2018
66.86
 1,570 67.46 71.04 65.55 160 1,500 -0.1
19/03/2018
67.46
 760 67.46 67.46 66.86 760 0 0.1
16/03/2018
67.46
 120 67.40 67.99 66.26 20 0 0.0
15/03/2018
67.40
 1,730 67.69 67.69 65.66 50 0 0.0
14/03/2018
67.69
 90 67.46 67.69 67.69 90 0 0.0
13/03/2018
67.46
 260 67.46 67.46 66.26 130 0 0.0
12/03/2018
67.46
 410 68.05 68.05 66.26 210 0 0.0
09/03/2018
68.05
 960 67.75 69.25 65.66 50 600,000 -67.2
08/03/2018
67.75
 350 67.75 70.32 67.75 340 0 0.0
07/03/2018
67.75
 1,790 66.26 68.05 65.66 30 380 -0.0
06/03/2018
66.26
 4,230 67.16 67.16 65.66 170 10 0.0
05/03/2018
67.16
 7,130 66.26 68.65 65.66 2,480 30 0.3
02/03/2018
66.26
 3,580 67.46 67.46 65.07 940 110 0.1
01/03/2018
67.46
 1,300 69.72 69.72 65.37 250 180 0.0
28/02/2018
69.72
 4,020 66.20 70.80 65.55 630 1,000 -0.0
27/02/2018
66.20
 3,200 66.20 66.20 65.55 20 800 -0.1
26/02/2018
66.20
 960 65.66 66.26 65.13 20 500 -0.1
23/02/2018
65.66
 7,460 65.01 65.66 63.87 1,740 0 0.2
22/02/2018
65.01
 4,830 65.07 65.60 63.87 1,140 0 0.1
21/02/2018
65.07
 260 65.60 65.60 65.07 110 0 0.0
13/02/2018
65.60
 680 65.66 65.66 62.68 100 0 0.0
12/02/2018
65.66
 1,190 65.01 65.66 64.77 960 300 0.1
09/02/2018
65.01
 1,370 65.01 65.01 65.01 260 0 0.0
08/02/2018
65.01
 1,080 65.60 65.60 63.28 350 400 -0.0
07/02/2018
65.60
 280 65.66 65.66 65.07 30 0 0.0
06/02/2018
65.66
 2,060 66.74 66.74 63.28 40 0 0.0
05/02/2018
66.74
 2,580 65.60 67.75 63.28 170 0 0.0
02/02/2018
65.60
 1,380 63.58 67.46 63.63 300 0 0.0
01/02/2018
63.58
 4,470 68.05 68.05 63.58 1,220 3,030 -0.2
31/01/2018
68.05
 130 68.05 68.05 68.05 130 0 0.0
30/01/2018
68.05
 4,220 68.05 68.59 65.07 660 0 0.1
29/01/2018
68.05
 3,110 65.25 68.59 64.53 710 1,020 -0.0
26/01/2018
65.25
 3,430 68.29 68.29 65.07 1,260 2,180 -0.1
25/01/2018
68.29
 1,650 68.65 68.65 66.86 1,350 0 0.2
22/01/2018
68.65
 2,060 68.65 70.44 66.86 660 0 0.1
19/01/2018
68.65
 590 69.25 70.44 68.65 110 0 0.0
18/01/2018
69.25
 1,430 71.04 71.04 67.75 30 0 0.0
17/01/2018
71.04
 1,890 71.04 71.63 68.65 30 300 -0.0
16/01/2018
71.04
 2,180 70.14 74.62 70.44 810 0 0.1
15/01/2018
70.14
 18,010 65.66 70.26 66.86 110 0 0.0
12/01/2018
65.66
 1,290 62.98 66.80 62.98 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |