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)
14/06/2016
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
22/01/2016
54.19
 30 54.19 54.19 54.19 30 0 0.0
21/01/2016
54.19
 10 51.95 54.19 54.19 0 0 0
20/01/2016
51.95
 370 54.47 54.47 51.10 120 0 0.0
19/01/2016
54.47
 1,130 51.10 54.47 49.42 1,110 0 0.1
18/01/2016
51.10
 140 52.23 52.23 51.10 30 0 0.0
15/01/2016
52.23
 0 52.23 52.23 52.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |