CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

77.70
-0.80
(-1.02%)
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
(2025-11-05) 		-0.50 -0.63% 70,300 27,000 2.1
77.50
79
77.70
2 tháng
(2025-10-06) 		-1.50 -1.88% 140,700 75,800 6.0
77.50
83
77.70
3 tháng
(2025-09-08) 		-1.10 -1.38% 165,000 71,300 5.7
77.10
83
77.70
6 tháng
(2025-06-09) 		-3.01 -3.70% 280,700 68,600 5.5
77.10
83.46
77.70
12 tháng
(2024-12-10) 		3.48 4.64% 889,400 203,158 16.1
73.97
87.76
77.70
24 tháng
(2023-12-18) 		14.39 22.45% 1,876,300 441,653 34.5
63.18
87.76
77.70
36 tháng
(2022-12-21) 		17.94 29.63% 3,912,100 93,153 10.8
58.98
87.76
77.70
60 tháng
(2020-12-31) 		18.65 31.16% 9,480,819 393,875 35.7
54.44
87.76
77.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2015
54.50
 280 54.78 54.78 54.22 60 0 0.0
13/07/2015
54.78
 0 54.78 54.78 54.78 0 0 0
10/07/2015
54.78
 5,130 55.07 57.88 53.94 3,150 0 0.3
09/07/2015
55.07
 0 55.07 55.07 55.07 0 0 0
08/07/2015
55.07
 11,650 54.50 57.88 51.69 11,510 0 1.1
07/07/2015
54.50
 0 54.50 54.50 54.50 0 0 0
06/07/2015
54.50
 900 54.50 55.07 53.38 60 0 0.0
03/07/2015
54.50
 90 54.50 54.50 53.38 80 0 0.0
02/07/2015
54.50
 120 54.50 54.50 54.50 120 0 0.0
01/07/2015
54.50
 100 54.50 54.50 54.50 100 0 0.0
30/06/2015
54.50
 6,970 53.38 55.63 53.38 3,970 0 0.4
29/06/2015
53.38
 1,650 51.98 53.38 51.41 1,650 0 0.2
26/06/2015
51.98
 1,980 52.26 52.26 50.57 1,800 0 0.2
25/06/2015
52.26
 440 53.38 53.38 50.29 120 0 0.0
24/06/2015
53.38
 0 53.38 53.38 53.38 0 0 0
23/06/2015
53.38
 0 53.38 53.38 53.38 0 0 0
22/06/2015
53.38
 20 51.69 53.38 52.82 20 0 0.0
19/06/2015
51.69
 0 51.69 51.69 51.69 0 0 0
18/06/2015
51.69
 5,260 50.01 51.69 48.60 100 0 0.0
17/06/2015
50.01
 300 50.57 50.57 49.73 0 0 0
16/06/2015
50.57
 1,020 53.38 53.38 50.01 20 0 0.0
15/06/2015
53.38
 990 52.26 53.38 49.73 470 0 0.0
12/06/2015
52.26
 50 52.26 52.26 52.26 50 0 0.0
11/06/2015
52.26
 3,000 53.38 53.38 49.73 180 0 0.0
10/06/2015
53.38
 30 53.38 53.38 53.38 30 0 0.0
09/06/2015
53.38
 0 53.38 53.38 53.38 0 0 0
08/06/2015
53.38
 10 53.38 53.38 53.38 10 0 0.0
05/06/2015
53.38
 0 53.38 53.38 53.38 0 0 0
04/06/2015
53.38
 890 52.82 53.94 51.13 50 0 0.0
03/06/2015
52.82
 0 52.82 52.82 52.82 0 0 0
02/06/2015
52.82
 1,030 50.57 52.82 51.13 1,030 0 0.1
01/06/2015
50.57
 150 53.94 53.94 50.57 10 0 0.0
29/05/2015
53.94
 6,870 50.57 53.94 50.57 2,360 0 0.2
28/05/2015
50.57
 2,060 51.98 51.98 50.57 1,730 0 0.2
27/05/2015
51.98
 10 50.57 51.98 51.98 10 0 0.0
26/05/2015
50.57
 310 51.98 51.98 50.57 0 0 0
25/05/2015
51.98
 2,040 50.57 51.98 50.57 810 0 0.1
22/05/2015
50.57
 2,990 50.57 50.57 49.45 30 0 0.0
21/05/2015
50.57
 2,640 51.98 51.98 50.57 0 0 0
20/05/2015
51.98
 4,030 52.26 52.26 50.57 50 0 0.0
19/05/2015
52.26
 2,270 52.26 52.26 50.85 1,070 0 0.1
18/05/2015
52.26
 0 52.26 52.26 52.26 0 0 0
15/05/2015
52.26
 70 52.82 52.82 51.13 50 0 0.0
14/05/2015
52.82
 2,440 52.82 52.82 51.13 68,800 68,330 0.0
13/05/2015
52.82
 0 52.82 52.82 52.82 0 0 0
12/05/2015
52.82
 10 52.82 52.82 52.82 110,010 262,789 -13.8
11/05/2015
52.82
 722,640 52.26 52.82 50.57 800 2,030 -0.1
08/05/2015
52.26
 890 52.26 52.26 51.41 750 610 0.0
07/05/2015
52.26
 2,710 53.38 53.38 51.69 1,050 720 0.0
06/05/2015
53.38
 2,360 51.41 53.38 51.13 680 0 0.1
05/05/2015
51.41
 5,700 51.69 51.69 48.32 2,580 0 0.2
04/05/2015
51.69
 3,770 50.29 51.69 50.01 2,900 1,440 0.1
27/04/2015
50.29
 1,030 50.57 50.57 50.29 0 500 -0.0
24/04/2015
50.57
 3,680 50.57 51.69 50.57 80 1,438,545 -129.5
23/04/2015
50.57
 5,050 50.57 52.26 50.01 2,100 1,000 0.1
22/04/2015
50.57
 4,740 50.85 50.85 47.76 30 1,000 -0.1
21/04/2015
50.85
 7,500 48.04 50.85 47.20 7,060 0 0.6
20/04/2015
48.04
 1,000 48.32 48.32 48.04 0 0 0
17/04/2015
48.32
 830 48.04 49.45 47.76 700 0 0.1
16/04/2015
48.04
 3,870 47.20 48.88 47.20 1,820 0 0.2
15/04/2015
47.20
 270 47.20 48.04 47.20 270 0 0.0
14/04/2015
47.20
 160 50.57 50.57 47.20 20 0 0.0
13/04/2015
50.57
 620 47.76 50.57 46.64 620 100,000 -8.6
10/04/2015
47.76
 10 44.95 47.76 47.76 10 100,000 -8.5
09/04/2015
44.95
 810 48.32 50.01 44.95 310 0 0.0
08/04/2015
48.32
 1,960 50.01 50.01 46.64 1,420 10 0.1
07/04/2015
50.01
 5,020 47.48 50.01 45.51 4,220 0 0.3
06/04/2015
47.48
 11,790 44.39 47.48 44.11 11,790 0 0.9
03/04/2015
44.39
 1,290 44.67 44.67 44.39 1,290 0 0.1
02/04/2015
44.67
 800 44.67 44.67 44.67 800 0 0.1
01/04/2015
44.67
 10 42.99 44.67 44.67 0 0 0
31/03/2015
42.99
 3,300 44.95 44.95 42.99 1,800 3,000 -0.1
30/03/2015
44.95
 1,000 44.95 44.95 44.95 1,000 990 0.0
27/03/2015
44.95
 100 44.95 44.95 44.95 0 0 0
26/03/2015
44.95
 210 44.95 44.95 44.95 150 0 0.0
25/03/2015
44.95
 600 44.95 46.64 44.95 0 0 0
24/03/2015
44.95
 820 47.76 47.76 44.95 0 0 0
23/03/2015
47.76
 60 44.95 47.76 44.95 0 0 0
20/03/2015
44.95
 40 44.67 46.64 44.95 0 0 0
19/03/2015
44.67
 600 44.95 44.95 44.67 600 0 0.0
18/03/2015
44.95
 1,080 44.95 44.95 44.95 1,080 0 0.1
17/03/2015
44.95
 200 45.51 45.51 44.95 0 0 0
16/03/2015
45.51
 90 46.08 46.08 45.51 0 10 -0.0
13/03/2015
46.08
 6,820 44.95 47.20 44.95 2,900 0 0.2
12/03/2015
44.95
 260 44.95 47.48 44.95 0 0 0
11/03/2015
44.95
 50 44.95 45.51 44.95 0 0 0
10/03/2015
44.95
 10 43.83 44.95 44.95 0 0 0
09/03/2015
43.83
 3,000 46.08 46.08 43.83 2,500 0 0.2
06/03/2015
46.08
 0 46.08 46.08 46.08 0 0 0
05/03/2015
46.08
 140 46.64 46.64 44.11 0 0 0
04/03/2015
46.64
 1,520 44.39 46.64 44.11 1,500 0 0.1
03/03/2015
44.39
 40 43.83 44.39 43.83 0 0 0
02/03/2015
43.83
 500 43.27 44.67 43.55 0 0 0
27/02/2015
43.27
 1,520 43.83 43.83 43.27 0 0 0
26/02/2015
43.83
 0 43.83 43.83 43.83 0 0 0
25/02/2015
43.83
 640 43.83 43.83 43.83 0 640 -0.0
24/02/2015
43.83
 50 43.83 43.83 43.83 0 50 -0.0
13/02/2015
43.83
 0 43.83 43.83 43.83 0 0 0
12/02/2015
43.83
 10 43.83 43.83 43.83 0 10 -0.0
11/02/2015
43.83
 0 43.83 43.83 43.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |