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)
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
14/01/2016
52.23
 0 52.23 52.23 52.23 0 0 0
13/01/2016
52.23
 1,400 52.51 52.51 48.86 480 1,190 -0.1
12/01/2016
52.51
 70 52.51 52.51 48.86 0 0 0
11/01/2016
52.51
 130 52.51 52.79 50.54 0 0 0
08/01/2016
52.51
 300 52.79 52.79 52.51 100 0 0.0
07/01/2016
52.79
 20 52.79 52.79 52.79 0 0 0
06/01/2016
52.79
 100 53.07 53.07 52.79 100 0 0.0
05/01/2016
53.07
 0 53.07 53.07 53.07 0 0 0
04/01/2016
53.07
 10 53.35 53.35 53.07 0 0 0
31/12/2015
53.35
 670 53.07 53.35 52.79 650 0 0.1
30/12/2015
53.07
 230 53.35 53.35 53.07 0 0 0
29/12/2015
53.35
 120 53.35 53.35 53.35 110 0 0.0
28/12/2015
53.35
 10 53.35 53.35 53.35 0 0 0
25/12/2015
53.35
 20 53.35 53.35 53.35 0 0 0
24/12/2015
53.35
 30 53.91 53.91 53.35 20 0 0.0
23/12/2015
53.91
 10 53.35 53.91 53.91 10 0 0.0
22/12/2015
53.35
 940 53.91 53.91 53.35 0 0 0
21/12/2015
53.91
 200 53.91 53.91 53.63 0 0 0
18/12/2015
53.91
 910 53.35 53.91 52.79 30 0 0.0
17/12/2015
53.35
 390 53.91 53.91 51.38 20 0 0.0
16/12/2015
53.91
 520 53.91 55.60 53.91 10 0 0.0
15/12/2015
53.91
 80 54.47 54.47 50.82 70 0 0.0
14/12/2015
54.47
 0 54.47 54.47 54.47 0 0 0
11/12/2015
54.47
 2,630 54.47 54.47 53.63 620 40 0.1
10/12/2015
54.47
 20 53.35 54.47 54.47 10 0 0.0
09/12/2015
53.35
 570 53.91 54.75 53.35 40 0 0.0
08/12/2015
53.91
 1,150 53.91 54.47 52.51 170 0 0.0
07/12/2015
53.91
 3,400 54.47 54.47 52.51 2,500 0 0.2
04/12/2015
54.47
 350 55.03 55.03 52.23 180 0 0.0
03/12/2015
55.03
 1,550 55.88 55.88 55.03 540 0 0.1
02/12/2015
55.88
 20 56.16 56.16 55.88 20 0 0.0
01/12/2015
56.16
 10 55.03 56.16 56.16 0 0 0
30/11/2015
55.03
 1,940 56.16 56.16 55.03 240 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |