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)
06/07/2017
65.14
 1,440 63.69 66.88 63.74 550 100 0.0
05/07/2017
63.69
 2,940 63.28 63.69 63.16 2,890 80 0.3
04/07/2017
63.28
 3,060 62.81 63.39 62.29 0 0 0
03/07/2017
62.81
 1,800 63.39 63.39 62.23 10 0 0.0
30/06/2017
63.39
 2,470 62.23 66.53 62.81 1,660 100 0.2
29/06/2017
62.23
 1,700 63.05 63.05 62.23 150 0 0.0
28/06/2017
63.05
 530 62.81 63.34 61.65 230 0 0.0
27/06/2017
62.81
 1,150 62.81 63.39 62.81 1,100 20 0.1
26/06/2017
62.81
 1,080 62.81 62.81 61.71 1,060 0 0.1
23/06/2017
62.81
 1,620 62.00 62.81 62.23 1,590 0 0.2
22/06/2017
62.00
 1,610 62.23 63.10 62.00 310 0 0.0
21/06/2017
62.23
 2,860 62.06 63.39 62.23 340 0 0.0
20/06/2017
62.06
 1,640 62.52 63.98 61.94 20 0 0.0
19/06/2017
62.52
 520 62.29 63.98 62.23 490 10 0.1
16/06/2017
62.29
 2,450 62.41 62.41 60.02 30 350 -0.0
15/06/2017
62.41
 570 62.52 62.52 62.41 540 0 0.1
14/06/2017
62.52
 3,120 62.52 62.81 60.08 60 20 0.0
13/06/2017
62.52
 4,130 63.10 63.10 62.52 0 20 -0.0
12/06/2017
63.10
 12,600 62.29 63.34 62.23 40 40 0
09/06/2017
62.29
 2,600 62.93 63.98 62.23 170 0 0.0
08/06/2017
62.93
 8,360 60.60 63.05 61.59 190 0 0.0
07/06/2017
60.60
 5,510 62.17 62.17 59.90 170 20 0.0
06/06/2017
62.17
 510 59.90 62.17 62.17 510 0 0.1
05/06/2017
59.90
 1,520 60.49 61.65 58.80 150 0 0.0
02/06/2017
60.49
 4,410 61.30 61.30 59.32 1,020 1,550 -0.1
01/06/2017
61.30
 2,340 63.39 63.39 59.44 330 0 0.0
31/05/2017
63.39
 840 59.32 63.39 61.07 530 0 0.1
30/05/2017
59.32
 27,560 61.53 65.78 59.32 1,550 260 0.1
29/05/2017
61.53
 3,070 61.53 61.65 59.61 200 0 0.0
26/05/2017
61.53
 1,190 62.23 62.23 59.90 220 0 0.0
25/05/2017
62.23
 1,660 62.23 62.23 60.95 1,660 0 0.2
24/05/2017
62.23
 1,550 61.59 64.56 61.65 20 10 0.0
23/05/2017
61.59
 3,300 58.51 62.58 59.61 680 0 0.1
22/05/2017
58.51
 6,330 59.90 60.20 58.51 5,040 300 0.5
19/05/2017
59.90
 6,380 60.95 60.95 58.74 970 0 0.1
18/05/2017
60.95
 1,390 60.02 60.95 57.29 390 0 0.0
17/05/2017
60.02
 5,500 59.73 60.95 59.90 2,190 0 0.2
16/05/2017
59.73
 4,360 61.01 61.65 59.61 1,300 0 0.1
15/05/2017
61.01
 110 61.07 61.07 61.01 10 0 0.0
12/05/2017
61.07
 1,250 62.23 63.39 58.63 120 0 0.0
11/05/2017
62.23
 90 62.58 62.58 60.14 40 0 0.0
10/05/2017
62.58
 3,320 62.11 66.30 58.74 1,160 0 0.1
09/05/2017
62.11
 3,090 62.11 63.92 61.07 610 230 0.0
08/05/2017
62.11
 210 62.17 62.17 59.90 10 0 0.0
05/05/2017
62.17
 2,750 59.38 62.23 59.32 630 40 0.1
04/05/2017
59.38
 840 59.32 62.81 59.38 580 10 0.1
03/05/2017
59.32
 3,060 63.39 66.88 59.32 60 840 -0.1
28/04/2017
63.39
 1,810 61.07 65.31 58.33 1,560 100 0.2
27/04/2017
61.07
 3,950 59.32 61.07 58.16 2,380 0 0.2
26/04/2017
59.32
 3,790 58.74 59.90 58.16 120 0 0.0
25/04/2017
58.74
 5,690 58.74 59.90 58.16 100 0 0.0
24/04/2017
58.74
 510 58.16 59.90 58.16 110 0 0.0
21/04/2017
58.16
 13,430 58.39 59.32 57.11 750 0 0.1
20/04/2017
58.39
 140 58.74 58.74 58.10 140 0 0.0
19/04/2017
58.74
 610 60.49 62.81 58.16 480 0 0.0
18/04/2017
60.49
 5,440 57.64 60.49 56.07 1,360 10 0.1
17/04/2017
57.64
 0 57.64 57.64 57.64 0 0 0
14/04/2017
57.64
 3,280 57.29 58.16 56.53 2,440 0 0.2
13/04/2017
57.29
 2,410 57.23 57.40 56.18 150 0 0.0
12/04/2017
57.23
 3,150 55.95 57.46 55.72 150 3,000 -0.3
11/04/2017
55.95
 3,280 55.95 57.35 55.72 190 3,000 -0.3
10/04/2017
55.95
 3,060 58.16 58.16 55.83 300 3,000 -0.3
07/04/2017
58.16
 11,610 57.81 58.16 57.75 30 5,000 -0.5
05/04/2017
57.81
 5,980 55.89 57.81 55.31 340 5,500 -0.5
04/04/2017
55.89
 3,660 58.74 58.74 55.31 1,320 3,000 -0.2
03/04/2017
58.74
 300 59.03 59.03 55.37 180 0 0.0
31/03/2017
59.03
 7,110 57.11 59.03 54.73 3,840 3,490 0.0
30/03/2017
57.11
 10,470 57.29 57.29 54.67 110 3,010 -0.3
29/03/2017
57.29
 290 57.58 57.58 57.00 290 0 0.0
28/03/2017
57.58
 25,040 57.64 57.93 54.15 60 3,000 -0.3
27/03/2017
57.64
 1,350 57.69 58.10 56.18 30 70 -0.0
24/03/2017
57.69
 800 57.75 58.16 56.42 300 250 0.0
23/03/2017
57.75
 2,130 57.58 58.16 57.00 530 0 0.1
22/03/2017
57.58
 1,250 57.58 58.45 57.58 140 0 0.0
21/03/2017
57.58
 870 58.16 58.74 56.18 260 10 0.0
20/03/2017
58.16
 1,990 58.16 58.74 56.12 530 0 0.1
17/03/2017
58.16
 5,120 57.05 58.74 55.95 3,490 0 0.3
16/03/2017
57.05
 2,770 57.58 57.81 55.89 1,380 0 0.1
15/03/2017
57.58
 1,370 57.58 57.58 56.12 690 0 0.1
14/03/2017
57.58
 1,690 57.87 57.87 56.12 1,680 0 0.2
13/03/2017
57.87
 550 57.93 57.93 57.00 370 0 0.0
10/03/2017
57.93
 2,460 57.81 58.16 55.83 600 10 0.1
09/03/2017
57.81
 2,820 58.16 58.16 55.54 2,480 0 0.2
08/03/2017
58.16
 1,620 57.81 58.68 55.83 120 0 0.0
07/03/2017
57.81
 1,130 57.58 59.32 55.25 90 0 0.0
06/03/2017
57.58
 1,170 57.58 59.03 55.25 40 0 0.0
03/03/2017
57.58
 2,390 57.58 58.74 55.83 240 0 0.0
02/03/2017
57.58
 2,520 57.58 59.32 57.58 790 0 0.1
01/03/2017
57.58
 1,150 55.72 59.61 55.83 410 0 0.0
28/02/2017
55.72
 3,010 54.96 55.78 55.14 3,010 0 0.3
27/02/2017
54.96
 12,090 54.44 57.00 54.15 280 0 0.0
24/02/2017
54.44
 1,510 55.83 55.83 54.38 10 0 0.0
23/02/2017
55.83
 1,060 55.83 56.82 54.38 100 420 -0.0
22/02/2017
55.83
 180 55.25 55.83 55.25 180 0 0.0
21/02/2017
55.25
 5,950 54.84 55.25 54.38 280 4,110 -0.4
20/02/2017
54.84
 5,870 55.25 55.25 54.38 1,180 2,000 -0.1
17/02/2017
55.25
 6,690 55.54 55.54 54.38 20 0 0.0
16/02/2017
55.54
 830 55.83 55.83 55.54 420 80 0.0
15/02/2017
55.83
 1,120 56.01 56.01 55.25 40 0 0.0
14/02/2017
56.01
 1,230 54.38 56.42 54.50 1,160 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |