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)
22/08/2017
74.97
 40 74.74 77.00 73.40 30 0 0.0
21/08/2017
74.74
 300 76.71 76.71 74.74 180 0 0.0
18/08/2017
76.71
 20 74.44 76.71 76.71 20 0 0.0
17/08/2017
74.44
 480 74.44 74.44 72.47 180 0 0.0
16/08/2017
74.44
 10 74.44 74.44 74.44 10 0 0.0
15/08/2017
74.44
 3,760 74.15 75.03 74.44 20 130 -0.0
14/08/2017
74.15
 1,330 75.55 75.55 74.15 30 0 0.0
11/08/2017
75.55
 10,920 72.70 76.19 70.37 40 1,000 -0.1
10/08/2017
72.70
 6,870 73.22 78.22 69.79 3,950 20 0.5
09/08/2017
73.22
 1,410 69.73 74.56 67.87 1,370 10 0.2
08/08/2017
69.73
 760 69.73 72.70 67.17 630 0 0.1
07/08/2017
69.73
 80 69.73 72.06 69.21 30 0 0.0
04/08/2017
69.73
 3,130 69.73 72.70 69.73 130 0 0.0
03/08/2017
69.73
 2,380 70.66 70.66 67.47 360 0 0.0
02/08/2017
70.66
 760 70.95 70.95 67.47 660 0 0.1
01/08/2017
70.95
 1,810 71.83 71.83 68.05 400 0 0.0
31/07/2017
71.83
 940 68.63 73.28 68.63 260 0 0.0
28/07/2017
68.63
 5,250 65.14 69.68 65.43 200 0 0.0
27/07/2017
65.14
 2,920 64.85 66.59 64.91 20 0 0.0
26/07/2017
64.85
 6,680 62.81 67.17 63.16 550 0 0.1
25/07/2017
62.81
 2,930 62.11 62.81 61.71 110 330 -0.0
24/07/2017
62.11
 3,570 62.64 62.64 61.42 200 0 0.0
21/07/2017
62.64
 7,350 62.64 62.64 61.71 350 150 0.0
20/07/2017
62.64
 13,280 62.87 62.87 61.65 60 2,920 -0.3
19/07/2017
62.87
 550 61.77 63.92 61.88 530 0 0.1
18/07/2017
61.77
 3,610 62.06 62.11 61.65 110 100 0.0
17/07/2017
62.06
 6,320 63.39 63.39 60.31 50 1,370 -0.1
14/07/2017
63.39
 3,520 63.22 63.63 63.05 20 670 -0.1
13/07/2017
63.22
 1,470 63.28 63.39 61.71 140 160 -0.0
12/07/2017
63.28
 78,580 63.80 64.21 61.07 180 0 0.0
11/07/2017
63.80
 3,390 63.86 63.86 61.65 30 0 0.0
10/07/2017
63.86
 7,410 64.85 64.85 61.65 70 0 0.0
07/07/2017
64.85
 5,100 65.14 69.21 63.63 550 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |