CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

75.70
0.20
(0.26%)
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
(2025-12-29) 		0.08 0.11% 45,600 1,200 0.1
74.93
76.50
75.50
2 tháng
(2025-12-01) 		-1.09 -1.43% 144,900 24,200 1.9
74.93
77.07
75.50
3 tháng
(2025-10-30) 		-1.67 -2.17% 207,100 54,200 4.2
74.93
77.07
75.50
6 tháng
(2025-08-01) 		-4.50 -5.64% 355,200 90,000 7.2
74.93
80.87
75.50
12 tháng
(2025-02-03) 		-1.74 -2.26% 800,700 131,519 10.2
73.24
85.51
75.50
24 tháng
(2024-02-15) 		8.76 13.17% 1,884,000 453,953 35.6
66.54
85.51
75.50
36 tháng
(2023-02-13) 		14.93 24.72% 3,851,300 126,437 13.5
57.47
85.51
75.50
60 tháng
(2021-02-23) 		18.29 32.09% 9,143,759 393,625 35.7
54.24
85.51
75.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2016
51.66
 2,260 51.38 51.66 51.10 1,000 540 0.0
21/06/2016
51.38
 3,170 51.38 51.38 50.82 0 0 0
20/06/2016
51.38
 17,230 51.10 51.66 50.54 10,250 0 0.9
17/06/2016
51.10
 3,210 51.10 51.10 50.26 190 0 0.0
16/06/2016
51.10
 8,260 51.10 51.10 49.98 110 0 0.0
15/06/2016
51.10
 5,390 51.10 51.10 49.98 70 0 0.0
14/06/2016
51.10
 4,890 50.26 51.10 50.26 10 0 0.0
13/06/2016
50.26
 6,190 51.38 51.38 50.26 40 0 0.0
10/06/2016
51.38
 3,740 51.38 51.38 50.54 150 0 0.0
09/06/2016
51.38
 2,780 50.54 51.38 50.26 470 0 0.0
08/06/2016
50.54
 12,840 51.66 51.66 50.26 510 0 0.0
07/06/2016
51.66
 8,870 51.95 51.95 48.58 1,840 60 0.2
06/06/2016
51.95
 19,020 51.95 51.95 50.54 190 0 0.0
03/06/2016
51.95
 6,600 51.95 51.95 50.54 210 0 0.0
02/06/2016
51.95
 2,070 50.54 51.95 49.98 330 0 0.0
01/06/2016
50.54
 15,900 52.23 52.23 50.26 230 0 0.0
31/05/2016
52.23
 6,310 52.51 52.51 50.54 2,370 0 0.2
30/05/2016
52.51
 0 52.51 52.51 52.51 0 0 0
27/05/2016
52.51
 120 52.51 52.51 52.51 120 0 0.0
26/05/2016
52.51
 2,050 52.23 52.51 50.54 260 0 0.0
25/05/2016
52.23
 4,810 52.51 53.35 51.10 1,060 50 0.1
24/05/2016
52.51
 1,640 53.91 53.91 50.82 1,190 0 0.1
23/05/2016
53.91
 50 51.66 53.91 51.95 50 0 0.0
20/05/2016
51.66
 50 51.66 51.66 51.66 50 0 0.0
19/05/2016
51.66
 6,450 52.23 52.23 50.82 4,680 0 0.4
18/05/2016
52.23
 3,090 52.79 52.79 50.82 190 0 0.0
17/05/2016
52.79
 30 52.23 52.79 52.79 30 0 0.0
16/05/2016
52.23
 10 52.23 52.23 52.23 10 0 0.0
13/05/2016
52.23
 240 52.79 52.79 51.66 140 0 0.0
12/05/2016
52.79
 1,270 52.79 52.79 51.66 1,060 0 0.1
11/05/2016
52.79
 2,520 52.51 53.35 52.23 1,570 0 0.1
10/05/2016
52.51
 230 52.51 52.51 52.23 110 0 0.0
09/05/2016
52.51
 100 53.35 53.35 52.51 70 0 0.0
06/05/2016
53.35
 1,210 53.35 53.35 52.23 1,060 0 0.1
05/05/2016
53.35
 150 53.35 53.91 53.07 40 0 0.0
04/05/2016
53.35
 260 52.23 53.91 52.23 10 150 -0.0
29/04/2016
52.23
 6,120 53.35 55.60 52.23 5,870 100 0.5
28/04/2016
53.35
 420 53.35 53.35 53.35 420 0 0.0
27/04/2016
53.35
 1,880 53.35 53.35 51.66 1,100 0 0.1
26/04/2016
53.35
 1,060 53.63 53.63 53.07 1,000 0 0.1
25/04/2016
53.63
 1,410 53.91 53.91 52.79 1,330 0 0.1
22/04/2016
53.91
 1,920 52.79 53.91 52.23 1,820 0 0.2
21/04/2016
52.79
 0 52.79 52.79 52.79 0 0 0
20/04/2016
52.79
 400 53.35 53.35 52.79 300 0 0.0
19/04/2016
53.35
 0 53.35 53.35 53.35 0 0 0
15/04/2016
53.35
 0 53.35 53.35 53.35 0 0 0
14/04/2016
53.35
 200 53.91 53.91 53.35 0 0 0
13/04/2016
53.91
 1,810 53.91 53.91 52.23 70 0 0.0
12/04/2016
53.91
 420 53.91 54.75 53.91 120 0 0.0
11/04/2016
53.91
 2,070 53.91 55.60 53.91 1,560 0 0.2
08/04/2016
53.91
 0 53.91 53.91 53.91 0 0 0
07/04/2016
53.91
 890 55.60 55.60 53.35 810 0 0.1
06/04/2016
55.60
 1,130 52.79 55.60 52.51 1,130 970 0.0
05/04/2016
52.79
 640 52.79 52.79 51.66 630 10 0.1
04/04/2016
52.79
 0 52.79 52.79 52.79 0 0 0
01/04/2016
52.79
 0 52.79 52.79 52.79 0 0 0
31/03/2016
52.79
 0 52.79 52.79 52.79 0 0 0
30/03/2016
52.79
 550 53.35 53.35 52.23 230 10 0.0
29/03/2016
53.35
 270 53.35 53.35 50.54 20 20 0
28/03/2016
53.35
 240 53.63 53.63 49.98 140 0 0.0
25/03/2016
53.63
 0 53.63 53.63 53.63 0 0 0
24/03/2016
53.63
 0 53.63 53.63 53.63 0 0 0
23/03/2016
53.63
 0 53.63 53.63 53.63 0 0 0
22/03/2016
53.63
 180 53.35 53.91 51.38 180 0 0.0
21/03/2016
53.35
 20 53.91 53.91 50.54 10 0 0.0
18/03/2016
53.91
 1,630 54.75 54.75 52.79 30 0 0.0
17/03/2016
54.75
 310 52.79 54.75 50.54 190 0 0.0
16/03/2016
52.79
 0 52.79 52.79 52.79 0 0 0
15/03/2016
52.79
 1,500 52.79 53.35 50.54 1,060 0 0.1
14/03/2016
52.79
 470 53.63 55.31 51.38 50 200 -0.0
11/03/2016
53.63
 110 52.79 53.91 52.79 110 0 0.0
10/03/2016
52.79
 400 53.07 53.07 52.79 0 0 0
09/03/2016
53.07
 1,540 53.35 53.35 50.54 30 0 0.0
08/03/2016
53.35
 0 53.35 53.35 53.35 0 0 0
07/03/2016
53.35
 13,550 53.63 56.16 50.82 60 800 -0.1
04/03/2016
53.63
 9,780 53.63 56.16 53.07 3,570 0 0.3
03/03/2016
53.63
 20 53.63 53.63 53.63 20 0 0.0
02/03/2016
53.63
 540 53.91 53.91 53.35 540 0 0.1
01/03/2016
53.91
 50 56.16 56.16 53.35 30 0 0.0
29/02/2016
56.16
 200 56.16 56.16 56.16 200 0 0.0
26/02/2016
56.16
 360 56.16 56.16 54.19 360 0 0.0
25/02/2016
56.16
 2,300 54.19 56.16 50.54 550 200 0.0
24/02/2016
54.19
 20 53.07 54.19 54.19 20 0 0.0
23/02/2016
53.07
 40 53.35 53.35 52.23 30 0 0.0
22/02/2016
53.35
 40 54.75 54.75 53.35 40 0 0.0
19/02/2016
54.75
 0 54.75 54.75 54.75 0 0 0
18/02/2016
54.75
 10 52.79 54.75 54.75 10 0 0.0
17/02/2016
52.79
 110 53.63 53.63 49.98 319,490 319,400 0.0
16/02/2016
53.63
 1,180 55.03 55.03 51.38 103,790 103,260 0.0
15/02/2016
55.03
 30 52.23 55.03 52.23 30 0 0.0
05/02/2016
52.23
 2,630 49.42 52.51 49.98 2,610 2,480 0.0
04/02/2016
49.42
 790 52.23 53.63 49.42 10 780 -0.1
03/02/2016
52.23
 40 52.23 53.35 51.95 30 10 0.0
02/02/2016
52.23
 120 55.60 55.60 51.95 10 20 -0.0
01/02/2016
55.60
 150 54.47 55.60 54.19 150 10 0.0
29/01/2016
54.47
 3,790 53.91 55.88 50.26 2,650 1,000 0.2
28/01/2016
53.91
 0 53.91 53.91 53.91 0 0 0
27/01/2016
53.91
 100 52.23 53.91 52.23 60 0 0.0
26/01/2016
52.23
 570 54.19 54.19 52.23 0 570 -0.1
25/01/2016
54.19
 0 54.19 54.19 54.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |