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)
23/04/2012
17.19
 520 16.42 17.19 16.42 200 90 0.0
20/04/2012
16.42
 1,900 16.42 16.42 16.23 1,100 0 0.0
19/04/2012
16.42
 930 16.04 16.42 16.08 0 0 0
18/04/2012
16.04
 240 15.66 16.23 16.04 0 0 0
17/04/2012
15.66
 200 15.66 15.66 15.66 0 200 -0.0
16/04/2012
15.66
 40 15.66 15.66 15.66 0 0 0
13/04/2012
15.66
 100 16.16 16.16 15.66 0 0 0
12/04/2012
16.16
 700 16.12 16.16 16.16 0 0 0
11/04/2012
16.12
 0 16.12 16.12 16.12 0 0 0
10/04/2012
16.12
 10 16.61 16.61 16.12 0 0 0
09/04/2012
16.61
 2,190 15.89 16.61 15.89 0 100 -0.0
06/04/2012
15.89
 10 16.04 16.04 15.89 0 0 0
05/04/2012
16.04
 10 16.04 16.04 16.04 0 0 0
04/04/2012
16.04
 300 16.16 16.16 16.04 0 0 0
03/04/2012
16.16
 370 16.84 16.84 16.16 0 0 0
30/03/2012
16.84
 10 16.84 16.84 16.84 0 0 0
29/03/2012
16.84
 20 16.84 16.84 16.84 0 0 0
28/03/2012
16.84
 1,310 16.39 16.84 15.70 0 0 0
27/03/2012
16.39
 1,180 17.23 17.23 16.39 100 0 0.0
26/03/2012
17.23
 11,500 16.42 17.23 16.42 0 0 0
23/03/2012
16.42
 4,750 15.81 16.42 15.47 0 0 0
22/03/2012
15.81
 740 16.04 16.04 15.24 0 0 0
21/03/2012
16.04
 1,150 16.04 16.23 16.04 0 0 0
20/03/2012
16.04
 3,470 16.81 17.15 16.04 0 0 0
19/03/2012
16.81
 70 16.16 16.81 16.81 0 0 0
16/03/2012
16.16
 3,290 17.00 17.00 16.16 0 0 0
15/03/2012
17.00
 10 16.73 17.00 17.00 0 0 0
14/03/2012
16.73
 460 16.73 16.73 16.73 0 0 0
13/03/2012
16.73
 320 16.42 16.73 16.42 0 0 0
12/03/2012
16.42
 4,800 15.85 16.42 15.66 0 0 0
09/03/2012
15.85
 1,000 16.42 16.42 15.85 0 0 0
08/03/2012
16.42
 1,200 16.04 16.42 15.74 0 0 0
07/03/2012
16.04
 1,280 16.46 16.46 16.04 0 0 0
06/03/2012
16.46
 2,200 16.46 16.61 15.85 0 1,470 -0.1
05/03/2012
16.46
 1,670 16.61 16.61 16.46 0 0 0
02/03/2012
16.61
 1,920 16.61 16.61 16.46 1,310 0 0.1
01/03/2012
16.61
 0 16.61 16.61 16.61 0 0 0
29/02/2012
16.61
 5,000 16.61 16.61 16.61 5,000 0 0.2
28/02/2012
16.61
 5,690 16.61 16.61 16.16 5,340 0 0.2
27/02/2012
16.61
 25,330 16.61 16.61 16.35 10,320 0 0.4
24/02/2012
16.61
 1,680 16.42 16.61 16.42 1,670 0 0.1
23/02/2012
16.42
 530 16.69 16.69 16.27 410 100 0.0
22/02/2012
16.69
 3,610 16.81 16.81 15.97 2,080 0 0.1
21/02/2012
16.81
 20 16.77 16.81 16.81 0 0 0
20/02/2012
16.77
 1,010 16.35 16.77 16.27 0 10 -0.0
17/02/2012
16.35
 0 16.35 16.35 16.35 0 0 0
16/02/2012
16.35
 0 16.35 16.35 16.35 0 0 0
15/02/2012
16.35
 0 16.35 16.35 16.35 0 0 0
14/02/2012
16.35
 16,510 16.23 16.35 15.74 11,000 5,010 0.2
13/02/2012
16.23
 4,690 16.46 16.46 15.97 4,670 20 0.2
10/02/2012
16.46
 3,700 16.23 16.46 16.46 3,700 2,700 0.0
09/02/2012
16.23
 0 16.23 16.23 16.23 0 0 0
08/02/2012
16.23
 1,000 16.61 16.61 16.23 0 0 0
07/02/2012
16.61
 200 16.42 16.61 16.61 0 0 0
06/02/2012
16.42
 2,090 16.42 16.42 15.93 1,340 0 0.1
03/02/2012
16.42
 5,180 17.19 17.19 16.42 4,700 0 0.2
02/02/2012
17.19
 20 16.61 17.19 17.19 0 0 0
01/02/2012
16.61
 5,200 17.19 17.19 16.61 4,700 4,100 0.0
31/01/2012
17.19
 510 16.61 17.19 16.61 0 0 0
30/01/2012
16.61
 2,680 16.23 16.61 15.74 0 2,500 -0.1
20/01/2012
16.23
 1,530 16.23 16.23 15.66 0 0 0
19/01/2012
16.23
 2,000 16.04 16.23 16.23 0 0 0
18/01/2012
16.04
 2,500 15.28 16.04 14.70 0 0 0
17/01/2012
15.28
 110 14.59 15.28 14.63 0 0 0
16/01/2012
14.59
 160 14.86 14.86 14.59 0 0 0
13/01/2012
14.86
 3,310 15.32 15.32 14.86 590 0 0.0
12/01/2012
15.32
 400 15.74 15.74 15.32 0 0 0
11/01/2012
15.74
 3,000 15.66 15.74 15.74 0 0 0
10/01/2012
15.66
 50 15.66 15.66 15.66 0 0 0
09/01/2012
15.66
 200 15.43 15.66 15.66 0 0 0
06/01/2012
15.43
 1,830 15.43 15.43 15.43 0 0 0
05/01/2012
15.43
 20 14.86 15.43 15.43 0 0 0
04/01/2012
14.86
 1,690 15.47 15.47 14.86 1,410 820 0.0
03/01/2012
15.47
 420 16.08 16.08 15.47 0 0 0
30/12/2011
16.08
 12,000 15.39 16.08 16.08 0 0 0
29/12/2011
15.39
 2,000 16.04 16.04 15.39 2,000 0 0.1
28/12/2011
16.04
 12,000 15.66 16.04 15.58 0 80 -0.0
27/12/2011
15.66
 6,040 16.23 16.23 15.58 4,040 2,400 0.1
26/12/2011
16.23
 200 16.04 16.23 16.23 0 0 0
23/12/2011
16.04
 10,000 15.66 16.04 16.04 0 170 -0.0
22/12/2011
15.66
 9,660 15.85 15.85 15.09 8,360 8,560 -0.0
21/12/2011
15.85
 2,110 15.47 16.04 15.09 0 0 0
20/12/2011
15.47
 1,920 16.23 16.61 15.47 0 0 0
19/12/2011
16.23
 6,130 16.04 16.23 15.24 3,480 0 0.1
16/12/2011
16.04
 6,100 16.04 16.04 15.39 2,500 0 0.1
15/12/2011
16.04
 16,400 16.19 16.19 15.39 0 1,000 -0.0
14/12/2011
16.19
 5,100 16.23 16.42 16.19 0 300 -0.0
13/12/2011
16.23
 3,040 15.89 16.61 15.28 0 400 -0.0
12/12/2011
15.89
 41,760 15.16 15.89 15.16 0 250 -0.0
09/12/2011
15.16
 16,000 15.09 15.16 15.01 3,000 200 0.1
08/12/2011
15.09
 11,000 14.86 15.09 15.09 0 0 0
07/12/2011
14.86
 1,950 14.32 14.86 14.86 0 250 -0.0
06/12/2011
14.32
 5,860 13.94 14.32 13.75 0 1,000 -0.0
05/12/2011
13.94
 7,140 13.75 13.94 13.06 0 2,000 -0.1
02/12/2011
13.75
 2,000 13.71 13.75 13.75 0 1,000 -0.0
01/12/2011
13.71
 2,910 13.75 13.75 13.18 0 1,000 -0.0
30/11/2011
13.75
 9,500 13.22 13.75 13.22 0 0 0
29/11/2011
13.22
 21,660 12.60 13.22 12.80 0 0 0
28/11/2011
12.60
 200 12.60 12.60 12.60 0 0 0
25/11/2011
12.60
 6,060 12.60 12.60 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |