CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

76.50
0
(0%)
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% 22,400 9,786 0.0
73.40
77
76.50
2 tháng
(2026-03-05) 		4.60 6.40% 42,500 686 -0.7
71
77
76.50
3 tháng
(2026-02-03) 		0.80 1.06% 70,900 -10,514 -1.5
71
77.50
76.50
6 tháng
(2025-11-05) 		-0.47 -0.62% 278,300 42,386 2.7
71
77.50
76.50
12 tháng
(2025-05-09) 		-2.83 -3.56% 527,500 73,186 5.1
71
81.70
76.50
24 tháng
(2024-05-14) 		8.88 13.13% 1,662,500 365,439 28.2
67.26
85.51
76.50
36 tháng
(2023-05-22) 		16.55 27.61% 3,348,800 317,639 25.9
57.47
85.51
76.50
60 tháng
(2021-05-31) 		17.10 28.79% 8,706,580 449,924 39.1
54.74
85.51
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
79.42
 4,500 79.42 79.90 79.42 0 0 0
09/07/2025
79.42
 600 79.90 79.90 79.42 0 0 0
08/07/2025
80.85
 500 79.23 80.85 79.23 0 0 0
07/07/2025
80.47
 500 80.37 80.47 80.37 0 0 0
04/07/2025
80.37
 1,400 80.37 80.37 80.37 0 1,000 -0.1
03/07/2025
80.37
 0 80.37 80.37 80.37 0 0 0
02/07/2025
80.37
 1,500 79.42 80.37 79.42 0 0 0
01/07/2025
79.42
 400 79.42 79.42 79.42 0 0 0
30/06/2025
79.90
 500 79.23 79.90 79.23 100 100 0
27/06/2025
79.71
 1,100 79.90 79.90 79.71 0 100 -0.0
26/06/2025
79.90
 200 79.90 79.90 79.90 0 0 0
25/06/2025
79.90
 2,000 79.90 79.90 79.90 0 0 0
24/06/2025
79.90
 100 79.90 79.90 79.90 0 0 0
23/06/2025
79.42
 2,300 79.90 79.90 79.42 2,000 2,200 -0.0
20/06/2025
79.61
 700 81.23 81.23 79.14 0 0 0
19/06/2025
79.90
 0 79.90 79.90 79.90 0 0 0
18/06/2025
79.90
 0 79.90 79.90 79.90 0 0 0
17/06/2025
79.90
 0 79.90 79.90 79.90 0 0 0
16/06/2025
79.90
 400 79.90 79.90 79.90 0 0 0
13/06/2025
78.95
 1,800 79.99 79.99 78.95 0 0 0
12/06/2025
79.42
 1,000 79.42 79.42 79.42 1,000 0 0.1
11/06/2025
79.42
 3,300 79.33 79.42 79.33 3,200 200 0.3
10/06/2025
79.42
 1,600 79.14 79.42 78.95 0 300 -0.0
09/06/2025
79.42
 2,600 79.52 79.52 79.42 1,600 1,600 0
06/06/2025
79.52
 5,500 79.90 79.90 79.52 5,100 2,900 0.2
05/06/2025
80.47
 600 80.47 80.47 80.47 0 0 0
04/06/2025
81.42
 700 81.42 81.42 81.42 0 0 0
03/06/2025
81.70
 5,900 79.71 81.70 79.14 0 5,800 -0.5
02/06/2025
79.71
 9,200 79.99 79.99 79.71 0 7,500 -0.6
30/05/2025
80.09
 300 80.37 80.37 80.09 0 0 0
29/05/2025
80.37
 0 80.37 80.37 80.37 0 0 0
28/05/2025
80.37
 1,500 80.66 80.66 80.37 0 0 0
27/05/2025
80.85
 0 80.85 80.85 80.85 0 0 0
26/05/2025
80.85
 200 80.85 80.85 80.85 0 0 0
23/05/2025
79.80
 10,000 79.80 79.80 79.80 0 0 0
22/05/2025
79.90
 0 79.90 79.90 79.90 0 0 0
21/05/2025
79.90
 100 79.90 79.90 79.90 0 0 0
20/05/2025
79.71
 900 79.71 79.71 79.71 0 0 0
19/05/2025
79.71
 1,300 79.71 79.71 79.71 0 0 0
16/05/2025
80.47
 700 80.47 80.47 80.47 700 0 0
15/05/2025
80.47
 300 80.47 80.47 80.47 0 100 0
14/05/2025
80.85
 300 80.85 80.85 80.85 0 300 0
13/05/2025
80.66
 400 79.42 80.66 79.33 0 0 0
12/05/2025
79.33
 0 79.33 79.33 79.33 0 0 0
09/05/2025
79.33
 900 79.33 79.33 79.23 0 0 0
08/05/2025
79.52
 6,200 79.90 79.99 79.52 5,000 0 0
07/05/2025
79.90
 4,500 81.70 81.70 79.90 0 800 0
06/05/2025
82.75
 300 81.80 82.75 81.80 0 0 0
05/05/2025
81.51
 3,100 81.42 81.51 81.42 2,100 0 0
29/04/2025
81.32
 2,400 80.85 81.32 80.85 1,700 0 0.1
28/04/2025
81.32
 1,000 81.32 81.32 81.32 500 500 0
25/04/2025
81.32
 3,400 79.90 81.32 79.90 400 0 0.0
24/04/2025
79.80
 3,200 78.47 79.80 78.47 600 0 0.1
23/04/2025
78.95
 4,400 78.28 78.95 78.28 2,600 201 0.2
22/04/2025
78.38
 1,600 80.37 80.37 78.38 0 0 0
21/04/2025
80.37
 500 80.37 80.37 80.37 500 0 0.0
18/04/2025
80.37
 100 80.37 80.37 80.37 0 0 0
17/04/2025
79.90
 2,200 79.90 79.90 79.90 0 200 -0.0
16/04/2025
79.90
 16,400 78.38 79.90 78.38 2,800 200 0.2
15/04/2025
76.47
 1,500 78.47 78.47 76.09 0 0 0
14/04/2025
77.14
 200 77.23 77.23 77.14 0 0 0
11/04/2025
77.04
 1,100 79.04 81.70 77.04 0 0 0
10/04/2025
79.04
 7,800 78.57 79.14 77.99 1,400 0 0.1
09/04/2025
74.00
 31,000 71.34 74.10 68.58 17,100 26,305 -0.7
08/04/2025
73.24
 9,900 74.38 79.71 73.24 0 400 -0.0
04/04/2025
77.33
 3,300 76.09 77.33 72.29 1,300 100 0.1
03/04/2025
76.09
 19,600 77.61 77.71 74.19 0 300 -0.0
02/04/2025
78.47
 300 78.95 78.95 78.47 0 0 0
01/04/2025
78.95
 1,900 79.14 79.14 78.09 0 0 0
31/03/2025
79.14
 4,700 78.76 79.14 78.57 2,000 0 0.2
28/03/2025
79.14
 600 81.32 81.42 79.04 0 0 0
27/03/2025
79.42
 7,300 78.38 81.80 78.38 1,800 700 0.1
26/03/2025
78.38
 4,400 78.38 78.38 77.42 0 2,300 -0.2
25/03/2025
78.38
 2,400 78.57 78.66 78.38 0 0 0
24/03/2025
79.90
 0 79.90 79.90 79.90 0 0 0
21/03/2025
79.90
 3,800 79.90 80.28 79.90 0 0 0
20/03/2025
80.28
 15,400 79.42 80.28 79.42 15,100 0 1.3
19/03/2025
79.42
 5,500 77.71 79.42 77.71 900 0 0.1
18/03/2025
78.47
 2,600 77.90 78.47 77.80 2,000 300 0.1
17/03/2025
78.19
 7,000 78.19 78.19 77.99 0 1,000 -0.1
14/03/2025
78.57
 4,900 79.90 79.90 78.19 0 1,400 -0.1
13/03/2025
80.09
 7,300 81.61 81.61 79.99 0 600 -0.1
12/03/2025
81.70
 900 81.80 81.80 81.70 0 0 0
11/03/2025
83.23
 100 83.23 83.23 83.23 0 0 0
10/03/2025
83.23
 9,300 81.89 84.56 77.42 600 0 0.1
07/03/2025
83.23
 3,000 83.70 83.70 83.23 1,100 0 0.1
06/03/2025
84.46
 700 83.61 84.46 83.61 0 0 0
05/03/2025
83.61
 31,800 87.51 87.51 83.42 10,000 500 0.8
04/03/2025
83.51
 7,300 89.22 89.22 81.99 6,400 6,100 0.0
03/03/2025
83.61
 200 83.61 83.61 83.61 0 0 0
28/02/2025
83.51
 800 83.61 83.61 83.42 700 0 0.1
27/02/2025
83.13
 900 81.80 83.13 81.80 800 0 0.1
26/02/2025
81.80
 1,900 84.27 84.27 81.80 0 100 -0.0
25/02/2025
84.37
 200 84.56 84.56 84.37 100 0 0.0
24/02/2025
85.51
 500 81.89 85.60 81.80 300 100 0.0
21/02/2025
82.75
 4,300 81.42 82.75 81.32 0 1,000 -0.1
20/02/2025
84.37
 800 80.18 84.37 80.18 0 100 -0.0
19/02/2025
84.65
 2,700 81.32 86.46 81.32 0 2,275 -0.2
18/02/2025
83.61
 11,600 79.90 83.61 79.90 3,200 3,200 0.0
17/02/2025
81.80
 18,800 78.95 81.80 78.95 5,900 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |