CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

73.20
-0.70
(-0.95%)
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
(2026-02-11) 		-1.90 -2.51% 28,700 -9,500 -0.7
71.90
77.50
73.20
2 tháng
(2026-01-12) 		-1.81 -2.39% 73,600 -7,500 -0.5
71.90
77.50
73.20
3 tháng
(2025-12-15) 		-2.10 -2.76% 107,200 -3,300 -0.2
71.90
77.50
73.20
6 tháng
(2025-09-15) 		-5.02 -6.36% 331,300 85,000 6.8
71.90
80.87
73.20
12 tháng
(2025-03-18) 		-4.57 -5.82% 664,500 98,294 7.5
71.90
82.75
73.20
24 tháng
(2024-03-25) 		6.01 8.85% 1,777,100 411,153 32.4
67.26
85.51
73.20
36 tháng
(2023-03-29) 		14.04 23.45% 3,789,400 134,847 13.8
57.47
85.51
73.20
60 tháng
(2021-04-08) 		18.91 34.39% 9,034,340 393,834 35.7
54.24
85.51
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2012
16.19
 5,000 16.19 16.19 16.19 5,000 0 0.2
28/02/2012
16.19
 5,690 16.19 16.19 15.74 5,340 0 0.2
27/02/2012
16.19
 25,330 16.19 16.19 15.93 10,320 0 0.4
24/02/2012
16.19
 1,680 16.00 16.19 16.00 1,670 0 0.1
23/02/2012
16.00
 530 16.26 16.26 15.85 410 100 0.0
22/02/2012
16.26
 3,610 16.37 16.37 15.56 2,080 0 0.1
21/02/2012
16.37
 20 16.34 16.37 16.37 0 0 0
20/02/2012
16.34
 1,010 15.93 16.34 15.85 0 10 -0.0
17/02/2012
15.93
 0 15.93 15.93 15.93 0 0 0
16/02/2012
15.93
 0 15.93 15.93 15.93 0 0 0
15/02/2012
15.93
 0 15.93 15.93 15.93 0 0 0
14/02/2012
15.93
 16,510 15.82 15.93 15.33 11,000 5,010 0.2
13/02/2012
15.82
 4,690 16.04 16.04 15.56 4,670 20 0.2
10/02/2012
16.04
 3,700 15.82 16.04 16.04 3,700 2,700 0.0
09/02/2012
15.82
 0 15.82 15.82 15.82 0 0 0
08/02/2012
15.82
 1,000 16.19 16.19 15.82 0 0 0
07/02/2012
16.19
 200 16.00 16.19 16.19 0 0 0
06/02/2012
16.00
 2,090 16.00 16.00 15.52 1,340 0 0.1
03/02/2012
16.00
 5,180 16.75 16.75 16.00 4,700 0 0.2
02/02/2012
16.75
 20 16.19 16.75 16.75 0 0 0
01/02/2012
16.19
 5,200 16.75 16.75 16.19 4,700 4,100 0.0
31/01/2012
16.75
 510 16.19 16.75 16.19 0 0 0
30/01/2012
16.19
 2,680 15.82 16.19 15.33 0 2,500 -0.1
20/01/2012
15.82
 1,530 15.82 15.82 15.26 0 0 0
19/01/2012
15.82
 2,000 15.63 15.82 15.82 0 0 0
18/01/2012
15.63
 2,500 14.89 15.63 14.33 0 0 0
17/01/2012
14.89
 110 14.22 14.89 14.25 0 0 0
16/01/2012
14.22
 160 14.48 14.48 14.22 0 0 0
13/01/2012
14.48
 3,310 14.92 14.92 14.48 590 0 0.0
12/01/2012
14.92
 400 15.33 15.33 14.92 0 0 0
11/01/2012
15.33
 3,000 15.26 15.33 15.33 0 0 0
10/01/2012
15.26
 50 15.26 15.26 15.26 0 0 0
09/01/2012
15.26
 200 15.04 15.26 15.26 0 0 0
06/01/2012
15.04
 1,830 15.04 15.04 15.04 0 0 0
05/01/2012
15.04
 20 14.48 15.04 15.04 0 0 0
04/01/2012
14.48
 1,690 15.07 15.07 14.48 1,410 820 0.0
03/01/2012
15.07
 420 15.67 15.67 15.07 0 0 0
30/12/2011
15.67
 12,000 15.00 15.67 15.67 0 0 0
29/12/2011
15.00
 2,000 15.63 15.63 15.00 2,000 0 0.1
28/12/2011
15.63
 12,000 15.26 15.63 15.18 0 80 -0.0
27/12/2011
15.26
 6,040 15.82 15.82 15.18 4,040 2,400 0.1
26/12/2011
15.82
 200 15.63 15.82 15.82 0 0 0
23/12/2011
15.63
 10,000 15.26 15.63 15.63 0 170 -0.0
22/12/2011
15.26
 9,660 15.44 15.44 14.70 8,360 8,560 -0.0
21/12/2011
15.44
 2,110 15.07 15.63 14.70 0 0 0
20/12/2011
15.07
 1,920 15.82 16.19 15.07 0 0 0
19/12/2011
15.82
 6,130 15.63 15.82 14.85 3,480 0 0.1
16/12/2011
15.63
 6,100 15.63 15.63 15.00 2,500 0 0.1
15/12/2011
15.63
 16,400 15.78 15.78 15.00 0 1,000 -0.0
14/12/2011
15.78
 5,100 15.82 16.00 15.78 0 300 -0.0
13/12/2011
15.82
 3,040 15.48 16.19 14.89 0 400 -0.0
12/12/2011
15.48
 41,760 14.77 15.48 14.77 0 250 -0.0
09/12/2011
14.77
 16,000 14.70 14.77 14.63 3,000 200 0.1
08/12/2011
14.70
 11,000 14.48 14.70 14.70 0 0 0
07/12/2011
14.48
 1,950 13.96 14.48 14.48 0 250 -0.0
06/12/2011
13.96
 5,860 13.58 13.96 13.40 0 1,000 -0.0
05/12/2011
13.58
 7,140 13.40 13.58 12.73 0 2,000 -0.1
02/12/2011
13.40
 2,000 13.36 13.40 13.40 0 1,000 -0.0
01/12/2011
13.36
 2,910 13.40 13.40 12.84 0 1,000 -0.0
30/11/2011
13.40
 9,500 12.88 13.40 12.88 0 0 0
29/11/2011
12.88
 21,660 12.28 12.88 12.47 0 0 0
28/11/2011
12.28
 200 12.28 12.28 12.28 0 0 0
25/11/2011
12.28
 6,060 12.28 12.28 11.91 0 0 0
24/11/2011
12.28
 90 12.47 12.47 11.91 0 0 0
23/11/2011
12.47
 0 12.47 12.47 12.47 0 0 0
22/11/2011
12.47
 110 12.65 12.65 12.47 0 0 0
21/11/2011
12.65
 0 12.65 12.65 12.65 0 0 0
18/11/2011
12.65
 4,020 12.32 12.65 11.91 3,760 4,000 -0.0
17/11/2011
12.32
 5,020 12.65 12.65 12.32 0 2,000 -0.1
16/11/2011
12.65
 6,010 12.69 12.69 12.32 0 2,350 -0.1
15/11/2011
12.69
 15,000 12.69 12.69 12.69 0 3,500 -0.1
14/11/2011
12.69
 1,000 12.47 12.69 12.69 1,000 0 0.0
11/11/2011
12.47
 0 12.47 12.47 12.47 0 0 0
10/11/2011
12.47
 920 12.65 12.65 12.10 0 0 0
09/11/2011
12.65
 8,000 12.28 12.65 12.47 0 0 0
08/11/2011
12.28
 23,420 11.98 12.28 11.87 0 0 0
07/11/2011
11.98
 14,640 11.98 12.02 11.91 440 0 0.0
04/11/2011
11.98
 25,020 12.47 12.47 11.98 0 0 0
03/11/2011
12.47
 3,000 12.36 12.47 12.43 0 0 0
02/11/2011
12.36
 6,420 12.47 12.47 12.28 0 0 0
01/11/2011
12.47
 1,020 12.28 12.47 12.47 0 1,000 -0.0
31/10/2011
12.28
 800 12.28 12.28 11.95 0 0 0
28/10/2011
12.28
 1,540 12.47 13.06 12.10 1,020 0 0.0
27/10/2011
12.47
 6,330 12.47 12.47 12.28 0 0 0
26/10/2011
12.47
 11,500 12.47 12.47 11.91 1,000 0 0.0
25/10/2011
12.47
 1,160 12.50 12.50 12.39 960 0 0.0
24/10/2011
12.50
 8,230 12.32 12.84 12.32 40 0 0.0
21/10/2011
12.32
 3,040 12.28 12.32 12.28 0 0 0
20/10/2011
12.28
 20,840 12.28 12.28 12.28 0 0 0
19/10/2011
12.28
 3,500 12.24 12.28 11.91 0 0 0
18/10/2011
12.24
 500 12.10 12.24 12.24 0 0 0
17/10/2011
12.10
 3,250 12.24 12.47 12.10 1,000 0 0.0
14/10/2011
12.24
 28,800 11.69 12.24 11.69 0 0 0
13/10/2011
11.69
 2,000 11.35 11.69 11.69 0 0 0
12/10/2011
11.35
 500 11.72 11.72 11.35 0 0 0
11/10/2011
11.72
 200 11.72 11.72 11.72 0 0 0
10/10/2011
11.72
 5,070 11.80 11.80 11.24 0 0 0
07/10/2011
11.80
 1,000 11.80 11.80 11.80 0 0 0
06/10/2011
11.80
 1,000 11.80 11.80 11.80 0 0 0
05/10/2011
11.80
 200 11.76 11.80 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |