CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

75.50
0.20
(0.27%)
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)
02/11/2012
16.68
 1,550 17.46 17.46 16.68 1,000 0 0.0
01/11/2012
17.46
 100 17.07 17.46 17.46 0 0 0
31/10/2012
17.07
 0 17.07 17.07 17.07 0 0 0
30/10/2012
17.07
 0 17.07 17.07 17.07 0 0 0
29/10/2012
17.07
 40 17.07 17.07 17.07 0 0 0
26/10/2012
17.07
 6,120 16.88 17.27 16.10 540 0 0.0
25/10/2012
16.88
 0 16.88 16.88 16.88 0 0 0
24/10/2012
16.88
 4,210 16.10 16.88 16.10 1,500 0 0.1
23/10/2012
16.10
 5,670 15.91 16.10 16.10 0 0 0
22/10/2012
15.91
 2,040 16.30 16.30 15.91 1,500 0 0.1
19/10/2012
16.30
 760 16.30 16.30 16.30 60 0 0.0
18/10/2012
16.30
 1,200 16.76 16.76 16.30 0 0 0
17/10/2012
16.76
 15,100 16.30 16.76 16.02 7,270 0 0.3
16/10/2012
16.30
 3,020 16.76 16.76 16.30 1,500 0 0.1
15/10/2012
16.76
 1,000 16.68 16.76 16.76 1,000 0 0.0
12/10/2012
16.68
 90 16.49 16.68 16.30 40 0 0.0
11/10/2012
16.49
 1,920 16.49 16.49 16.30 1,920 0 0.1
10/10/2012
16.49
 1,000 16.37 16.49 16.49 1,000 0 0.0
09/10/2012
16.37
 390 16.49 16.49 16.37 120 0 0.0
08/10/2012
16.49
 0 16.49 16.49 16.49 0 0 0
05/10/2012
16.49
 190 16.49 16.49 16.49 190 0 0.0
04/10/2012
16.49
 180 16.37 16.49 16.37 0 0 0
03/10/2012
16.37
 500 16.37 16.37 16.37 200 0 0.0
02/10/2012
16.37
 570 16.33 16.37 16.37 0 0 0
01/10/2012
16.33
 0 16.33 16.33 16.33 0 0 0
28/09/2012
16.33
 3,200 16.57 16.57 16.33 2,900 0 0.1
27/09/2012
16.57
 600 16.57 16.57 16.33 550 0 0.0
26/09/2012
16.57
 600 16.33 16.57 16.33 500 0 0.0
25/09/2012
16.33
 500 16.33 16.33 16.33 500 0 0.0
24/09/2012
16.33
 0 16.33 16.33 16.33 0 0 0
21/09/2012
16.33
 100 16.33 16.33 16.33 100 0 0.0
20/09/2012
16.33
 10,320 16.30 16.49 16.33 300 0 0.0
19/09/2012
16.30
 4,090 16.53 16.53 16.30 4,080 0 0.2
18/09/2012
16.53
 1,100 16.57 16.57 16.53 1,100 100 0.0
17/09/2012
16.57
 1,420 16.53 16.57 16.53 20 0 0.0
14/09/2012
16.53
 5,050 16.49 16.53 16.53 5,000 0 0.2
13/09/2012
16.49
 10 16.68 16.68 16.49 0 0 0
12/09/2012
16.68
 4,540 16.49 16.68 16.30 0 0 0
11/09/2012
16.49
 20,870 16.10 16.49 16.10 910 760 0.0
10/09/2012
16.10
 10,010 16.10 16.30 16.10 10 0 0.0
07/09/2012
16.10
 80,140 16.10 16.30 16.10 0 0 0
06/09/2012
16.10
 1,500 15.91 16.10 15.91 780 0 0.0
05/09/2012
15.91
 1,910 16.49 16.49 15.91 1,900 0 0.1
04/09/2012
16.49
 6,860 16.30 16.49 16.49 0 0 0
31/08/2012
16.30
 1,510 16.10 16.30 16.30 0 0 0
30/08/2012
16.10
 5,020 16.30 16.49 16.10 0 0 0
29/08/2012
16.30
 15,610 15.64 16.30 15.87 0 200 -0.0
28/08/2012
15.64
 2,500 15.13 15.64 15.64 0 0 0
27/08/2012
15.13
 1,000 15.02 15.13 15.02 0 0 0
24/08/2012
15.02
 210 14.94 15.67 15.02 0 0 0
23/08/2012
14.94
 650 14.98 14.98 14.74 500 0 0.0
22/08/2012
14.98
 120 15.52 15.52 14.98 0 0 0
21/08/2012
15.52
 1,050 15.75 15.75 15.02 990 0 0.0
20/08/2012
15.75
 500 15.91 15.91 15.75 0 0 0
17/08/2012
15.91
 1,200 15.75 15.91 15.75 0 0 0
16/08/2012
15.75
 1,280 15.99 15.99 15.75 0 0 0
15/08/2012
15.99
 170 15.99 15.99 15.60 0 0 0
14/08/2012
15.99
 2,700 15.91 15.99 15.91 0 0 0
13/08/2012
15.91
 82,200 15.91 16.02 15.71 500 0 0.0
10/08/2012
15.91
 265,300 15.91 15.91 15.87 0 0 0
09/08/2012
15.91
 21,010 15.91 15.91 15.91 0 0 0
08/08/2012
15.91
 1,080 15.33 15.91 15.52 1,010 40 0.0
07/08/2012
15.33
 2,400 15.91 15.91 15.33 0 0 0
06/08/2012
15.91
 3,350 15.52 15.91 15.52 0 0 0
03/08/2012
15.52
 1,930 15.52 15.52 15.44 0 0 0
02/08/2012
15.52
 150 15.52 15.60 15.52 0 0 0
01/08/2012
15.52
 1,350 15.52 15.52 15.40 0 800 -0.0
31/07/2012
15.52
 2,240 15.48 15.52 15.52 0 0 0
30/07/2012
15.48
 580 15.33 15.52 14.59 0 0 0
27/07/2012
15.33
 1,220 15.87 15.91 15.33 70 0 0.0
26/07/2012
15.87
 450 15.91 16.41 15.87 0 0 0
25/07/2012
15.91
 220 15.33 16.06 15.87 0 0 0
24/07/2012
15.33
 220 15.91 16.26 15.33 0 0 0
23/07/2012
15.91
 6,300 15.21 15.91 15.17 0 5,200 -0.2
20/07/2012
15.21
 1,250 14.78 15.21 15.13 200 0 0.0
19/07/2012
14.78
 40 15.40 15.40 14.78 30 0 0.0
18/07/2012
15.40
 2,870 14.74 15.48 14.39 0 0 0
17/07/2012
14.74
 2,880 14.59 14.74 14.74 2,270 0 0.1
16/07/2012
14.59
 10 15.13 15.13 14.59 0 0 0
13/07/2012
15.13
 300 15.13 15.13 14.55 0 0 0
12/07/2012
15.13
 17,100 15.25 15.25 14.74 0 0 0
11/07/2012
15.25
 320 15.99 15.99 15.25 0 0 0
10/07/2012
15.99
 0 15.99 15.99 15.99 0 0 0
09/07/2012
15.99
 2,800 15.25 15.99 15.52 0 200 -0.0
06/07/2012
15.25
 2,760 14.55 15.25 15.13 0 200 -0.0
05/07/2012
14.55
 0 14.55 14.55 14.55 0 0 0
04/07/2012
14.55
 1,300 14.55 14.55 14.55 1,300 0 0.0
03/07/2012
14.55
 1,890 14.74 14.74 14.55 1,730 0 0.1
02/07/2012
14.74
 10 15.13 15.13 14.74 0 0 0
29/06/2012
15.13
 1,320 14.74 15.13 15.05 0 0 0
28/06/2012
14.74
 3,600 14.05 14.74 13.39 0 200 -0.0
27/06/2012
14.05
 160 13.97 14.05 13.97 0 100 -0.0
26/06/2012
13.97
 200 14.59 14.59 13.97 0 0 0
25/06/2012
14.59
 450 14.59 14.74 14.59 0 0 0
22/06/2012
14.59
 550 14.59 14.59 14.55 0 0 0
21/06/2012
14.59
 460 14.67 14.67 14.59 0 0 0
20/06/2012
14.67
 1,120 15.40 15.40 14.67 270 0 0.0
19/06/2012
15.40
 510 14.86 15.40 14.36 0 0 0
18/06/2012
14.86
 520 15.64 15.64 14.86 0 0 0
15/06/2012
15.64
 5,200 15.52 16.22 14.74 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |