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)
11/07/2017
65.48
 3,390 65.54 65.54 63.27 30 0 0.0
10/07/2017
65.54
 7,410 66.55 66.55 63.27 70 0 0.0
07/07/2017
66.55
 5,100 66.85 71.03 65.30 550 0 0.1
06/07/2017
66.85
 1,440 65.36 68.64 65.42 550 100 0.0
05/07/2017
65.36
 2,940 64.94 65.36 64.82 2,890 80 0.3
04/07/2017
64.94
 3,060 64.47 65.06 63.93 0 0 0
03/07/2017
64.47
 1,800 65.06 65.06 63.87 10 0 0.0
30/06/2017
65.06
 2,470 63.87 68.29 64.47 1,660 100 0.2
29/06/2017
63.87
 1,700 64.70 64.70 63.87 150 0 0.0
28/06/2017
64.70
 530 64.47 65.00 63.27 230 0 0.0
27/06/2017
64.47
 1,150 64.47 65.06 64.47 1,100 20 0.1
26/06/2017
64.47
 1,080 64.47 64.47 63.33 1,060 0 0.1
23/06/2017
64.47
 1,620 63.63 64.47 63.87 1,590 0 0.2
22/06/2017
63.63
 1,610 63.87 64.76 63.63 310 0 0.0
21/06/2017
63.87
 2,860 63.69 65.06 63.87 340 0 0.0
20/06/2017
63.69
 1,640 64.17 65.66 63.57 20 0 0.0
19/06/2017
64.17
 520 63.93 65.66 63.87 490 10 0.1
16/06/2017
63.93
 2,450 64.05 64.05 61.60 30 350 -0.0
15/06/2017
64.05
 570 64.17 64.17 64.05 540 0 0.1
14/06/2017
64.17
 3,120 64.17 64.47 61.66 60 20 0.0
13/06/2017
64.17
 4,130 64.76 64.76 64.17 0 20 -0.0
12/06/2017
64.76
 12,600 63.93 65.00 63.87 40 40 0
09/06/2017
63.93
 2,600 64.58 65.66 63.87 170 0 0.0
08/06/2017
64.58
 8,360 62.20 64.70 63.21 190 0 0.0
07/06/2017
62.20
 5,510 63.81 63.81 61.48 170 20 0.0
06/06/2017
63.81
 510 61.48 63.81 63.81 510 0 0.1
05/06/2017
61.48
 1,520 62.08 63.27 60.35 150 0 0.0
02/06/2017
62.08
 4,410 62.91 62.91 60.88 1,020 1,550 -0.1
01/06/2017
62.91
 2,340 65.06 65.06 61.00 330 0 0.0
31/05/2017
65.06
 840 60.88 65.06 62.67 530 0 0.1
30/05/2017
60.88
 27,560 63.15 67.51 60.88 1,550 260 0.1
29/05/2017
63.15
 3,070 63.15 63.27 61.18 200 0 0.0
26/05/2017
63.15
 1,190 63.87 63.87 61.48 220 0 0.0
25/05/2017
63.87
 1,660 63.87 63.87 62.56 1,660 0 0.2
24/05/2017
63.87
 1,550 63.21 66.26 63.27 20 10 0.0
23/05/2017
63.21
 3,300 60.05 64.23 61.18 680 0 0.1
22/05/2017
60.05
 6,330 61.48 61.78 60.05 5,040 300 0.5
19/05/2017
61.48
 6,380 62.56 62.56 60.29 970 0 0.1
18/05/2017
62.56
 1,390 61.60 62.56 58.79 390 0 0.0
17/05/2017
61.60
 5,500 61.30 62.56 61.48 2,190 0 0.2
16/05/2017
61.30
 4,360 62.61 63.27 61.18 1,300 0 0.1
15/05/2017
62.61
 110 62.67 62.67 62.61 10 0 0.0
12/05/2017
62.67
 1,250 63.87 65.06 60.17 120 0 0.0
11/05/2017
63.87
 90 64.23 64.23 61.72 40 0 0.0
10/05/2017
64.23
 3,320 63.75 68.05 60.29 1,160 0 0.1
09/05/2017
63.75
 3,090 63.75 65.60 62.67 610 230 0.0
08/05/2017
63.75
 210 63.81 63.81 61.48 10 0 0.0
05/05/2017
63.81
 2,750 60.94 63.87 60.88 630 40 0.1
04/05/2017
60.94
 840 60.88 64.47 60.94 580 10 0.1
03/05/2017
60.88
 3,060 65.06 68.64 60.88 60 840 -0.1
28/04/2017
65.06
 1,810 62.67 67.03 59.87 1,560 100 0.2
27/04/2017
62.67
 3,950 60.88 62.67 59.69 2,380 0 0.2
26/04/2017
60.88
 3,790 60.29 61.48 59.69 120 0 0.0
25/04/2017
60.29
 5,690 60.29 61.48 59.69 100 0 0.0
24/04/2017
60.29
 510 59.69 61.48 59.69 110 0 0.0
21/04/2017
59.69
 13,430 59.93 60.88 58.62 750 0 0.1
20/04/2017
59.93
 140 60.29 60.29 59.63 140 0 0.0
19/04/2017
60.29
 610 62.08 64.47 59.69 480 0 0.0
18/04/2017
62.08
 5,440 59.15 62.08 57.54 1,360 10 0.1
17/04/2017
59.15
 0 59.15 59.15 59.15 0 0 0
14/04/2017
59.15
 3,280 58.79 59.69 58.02 2,440 0 0.2
13/04/2017
58.79
 2,410 58.74 58.91 57.66 150 0 0.0
12/04/2017
58.74
 3,150 57.42 58.97 57.18 150 3,000 -0.3
11/04/2017
57.42
 3,280 57.42 58.85 57.18 190 3,000 -0.3
10/04/2017
57.42
 3,060 59.69 59.69 57.30 300 3,000 -0.3
07/04/2017
59.69
 11,610 59.33 59.69 59.27 30 5,000 -0.5
05/04/2017
59.33
 5,980 57.36 59.33 56.77 340 5,500 -0.5
04/04/2017
57.36
 3,660 60.29 60.29 56.77 1,320 3,000 -0.2
03/04/2017
60.29
 300 60.59 60.59 56.82 180 0 0.0
31/03/2017
60.59
 7,110 58.62 60.59 56.17 3,840 3,490 0.0
30/03/2017
58.62
 10,470 58.79 58.79 56.11 110 3,010 -0.3
29/03/2017
58.79
 290 59.09 59.09 58.50 290 0 0.0
28/03/2017
59.09
 25,040 59.15 59.45 55.57 60 3,000 -0.3
27/03/2017
59.15
 1,350 59.21 59.63 57.66 30 70 -0.0
24/03/2017
59.21
 800 59.27 59.69 57.90 300 250 0.0
23/03/2017
59.27
 2,130 59.09 59.69 58.50 530 0 0.1
22/03/2017
59.09
 1,250 59.09 59.99 59.09 140 0 0.0
21/03/2017
59.09
 870 59.69 60.29 57.66 260 10 0.0
20/03/2017
59.69
 1,990 59.69 60.29 57.60 530 0 0.1
17/03/2017
59.69
 5,120 58.56 60.29 57.42 3,490 0 0.3
16/03/2017
58.56
 2,770 59.09 59.33 57.36 1,380 0 0.1
15/03/2017
59.09
 1,370 59.09 59.09 57.60 690 0 0.1
14/03/2017
59.09
 1,690 59.39 59.39 57.60 1,680 0 0.2
13/03/2017
59.39
 550 59.45 59.45 58.50 370 0 0.0
10/03/2017
59.45
 2,460 59.33 59.69 57.30 600 10 0.1
09/03/2017
59.33
 2,820 59.69 59.69 57.00 2,480 0 0.2
08/03/2017
59.69
 1,620 59.33 60.23 57.30 120 0 0.0
07/03/2017
59.33
 1,130 59.09 60.88 56.71 90 0 0.0
06/03/2017
59.09
 1,170 59.09 60.59 56.71 40 0 0.0
03/03/2017
59.09
 2,390 59.09 60.29 57.30 240 0 0.0
02/03/2017
59.09
 2,520 59.09 60.88 59.09 790 0 0.1
01/03/2017
59.09
 1,150 57.18 61.18 57.30 410 0 0.0
28/02/2017
57.18
 3,010 56.41 57.24 56.59 3,010 0 0.3
27/02/2017
56.41
 12,090 55.87 58.50 55.57 280 0 0.0
24/02/2017
55.87
 1,510 57.30 57.30 55.81 10 0 0.0
23/02/2017
57.30
 1,060 57.30 58.32 55.81 100 420 -0.0
22/02/2017
57.30
 180 56.71 57.30 56.71 180 0 0.0
21/02/2017
56.71
 5,950 56.29 56.71 55.81 280 4,110 -0.4
20/02/2017
56.29
 5,870 56.71 56.71 55.81 1,180 2,000 -0.1
17/02/2017
56.71
 6,690 57.00 57.00 55.81 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |