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)
10/02/2011
12.92
 1,470 12.92 12.92 12.92 470 0 0.0
09/02/2011
12.92
 1,000 12.92 12.92 12.92 0 0 0
08/02/2011
12.92
 4,000 12.72 12.92 12.10 1,000 0 0.0
28/01/2011
12.72
 20,860 12.38 12.72 11.80 0 0 0
27/01/2011
12.38
 5,210 12.41 12.41 11.83 2,000 0 0.1
26/01/2011
12.41
 0 12.41 12.41 12.41 0 0 0
25/01/2011
12.41
 3,000 12.41 12.41 12.41 0 0 0
24/01/2011
12.41
 4,110 12.58 12.58 11.97 0 0 0
21/01/2011
12.58
 67,250 12.07 12.58 12.07 62,250 3,350 2.1
20/01/2011
12.07
 173,950 11.59 12.07 11.59 169,120 0 5.8
19/01/2011
11.59
 53,000 11.59 11.59 11.59 50,000 0 1.7
18/01/2011
11.59
 11,000 11.63 11.63 11.56 10,000 0 0.3
17/01/2011
11.63
 1,000 11.63 11.63 11.63 0 0 0
14/01/2011
11.63
 1,010 11.63 11.63 11.63 10 0 0.0
13/01/2011
11.63
 1,010 11.39 11.63 11.63 10 0 0.0
12/01/2011
11.39
 200 10.88 11.39 11.39 0 0 0
11/01/2011
10.88
 1,200 11.39 11.39 10.88 0 0 0
10/01/2011
11.39
 1,150 11.39 11.39 10.95 0 0 0
07/01/2011
11.39
 1,500 11.22 11.39 11.39 500 200 0.0
06/01/2011
11.22
 21,260 11.80 11.80 11.22 20,000 0 0.7
05/01/2011
11.80
 820 11.29 11.80 11.80 0 0 0
04/01/2011
11.29
 8,000 11.87 11.87 11.29 0 0 0
31/12/2010
11.87
 44,520 11.90 11.90 11.32 0 0 0
30/12/2010
11.90
 6,500 11.90 11.90 11.39 0 0 0
29/12/2010
11.90
 19,150 11.73 11.90 11.22 1,000 0 0.0
28/12/2010
11.73
 7,000 11.56 11.73 11.59 0 0 0
27/12/2010
11.56
 11,500 11.56 11.56 11.22 5,500 0 0.2
24/12/2010
11.56
 3,000 11.56 11.56 11.56 0 0 0
23/12/2010
11.56
 2,100 11.56 11.56 11.53 0 0 0
22/12/2010
11.56
 13,800 11.56 11.56 11.49 400 0 0.0
21/12/2010
11.56
 17,310 11.05 11.59 10.71 11,410 0 0.4
20/12/2010
11.05
 5,000 11.05 11.59 11.05 0 0 0
17/12/2010
11.05
 10,870 10.74 11.05 10.37 0 0 0
16/12/2010
10.74
 23,280 11.05 11.22 10.74 19,800 0 0.6
15/12/2010
11.05
 22,000 11.22 11.22 11.02 10,750 0 0.4
14/12/2010
11.22
 17,890 11.22 11.22 10.88 7,000 0 0.2
13/12/2010
11.22
 9,780 11.53 11.53 11.22 0 0 0
10/12/2010
11.53
 25,500 11.22 11.53 11.22 17,000 0 0.6
09/12/2010
11.22
 3,460 10.85 11.22 10.81 0 0 0
08/12/2010
10.85
 8,680 11.39 11.39 10.85 0 0 0
07/12/2010
11.39
 2,200 11.56 11.56 11.32 0 0 0
06/12/2010
11.56
 3,070 11.56 11.56 10.98 0 0 0
03/12/2010
11.56
 2,610 11.53 11.56 10.98 0 0 0
02/12/2010
11.53
 7,380 11.56 11.56 10.98 0 0 0
01/12/2010
11.56
 15,410 11.56 11.56 10.98 0 0 0
30/11/2010
11.56
 2,930 11.53 11.56 11.22 0 0 0
29/11/2010
11.53
 2,000 11.63 11.63 11.53 0 0 0
26/11/2010
11.63
 1,000 11.66 11.66 11.63 0 0 0
25/11/2010
11.66
 10 11.53 11.66 11.66 0 0 0
24/11/2010
11.53
 510 11.19 11.66 11.53 0 0 0
23/11/2010
11.19
 6,500 11.19 11.19 10.64 0 0 0
22/11/2010
11.19
 1,050 11.22 11.22 10.68 0 0 0
19/11/2010
11.22
 500 10.81 11.22 11.22 0 0 0
18/11/2010
10.81
 3,590 11.19 11.19 10.68 0 0 0
17/11/2010
11.19
 240 11.19 11.19 10.85 0 0 0
16/11/2010
11.19
 0 11.19 11.19 11.19 0 0 0
15/11/2010
11.19
 510 11.22 11.22 10.88 0 0 0
12/11/2010
11.22
 0 11.22 11.22 11.22 0 0 0
11/11/2010
11.22
 1,000 11.29 11.29 11.22 0 0 0
10/11/2010
11.29
 4,000 11.36 11.36 10.85 0 0 0
09/11/2010
11.36
 1,200 11.90 11.90 11.36 0 0 0
08/11/2010
11.90
 3,000 12.07 12.07 11.56 0 0 0
05/11/2010
12.07
 10 11.87 12.07 12.07 0 0 0
04/11/2010
11.87
 2,720 11.90 11.90 11.39 0 0 0
03/11/2010
11.90
 1,220 11.63 11.90 11.05 0 0 0
02/11/2010
11.63
 2,120 12.24 12.24 11.63 0 0 0
01/11/2010
12.24
 6,300 12.24 12.24 12.14 0 0 0
29/10/2010
12.24
 10,200 11.70 12.24 12.24 0 0 0
28/10/2010
11.70
 1,050 11.56 11.73 11.70 50 50 0
27/10/2010
11.56
 100 11.56 11.56 11.56 0 0 0
26/10/2010
11.56
 1,780 11.05 11.56 10.74 0 0 0
25/10/2010
11.05
 1,290 11.56 11.56 11.05 0 0 0
22/10/2010
11.56
 3,450 11.02 11.56 10.54 0 50 -0.0
21/10/2010
11.02
 0 11.02 11.02 11.02 0 0 0
20/10/2010
11.02
 3,550 11.02 11.02 10.47 50 0 0.0
19/10/2010
11.02
 1,910 10.85 11.02 10.54 0 0 0
18/10/2010
10.85
 1,320 10.78 10.85 10.78 0 30 -0.0
15/10/2010
10.78
 3,000 10.98 11.05 10.78 0 0 0
14/10/2010
10.98
 1,010 11.15 11.39 10.98 10 0 0.0
13/10/2010
11.15
 300 11.46 11.46 11.15 0 0 0
12/10/2010
11.46
 3,030 11.46 11.46 11.05 10 0 0.0
11/10/2010
11.46
 10,050 10.91 11.46 10.37 230 0 0.0
08/10/2010
10.91
 4,110 10.98 11.39 10.91 0 0 0
07/10/2010
10.98
 7,800 11.53 11.53 10.98 50 0 0.0
06/10/2010
11.53
 7,170 11.53 11.56 11.42 0 0 0
05/10/2010
11.53
 760 11.56 11.59 11.53 0 0 0
04/10/2010
11.56
 1,800 12.07 12.07 11.56 0 0 0
01/10/2010
12.07
 1,470 12.68 12.68 12.07 0 0 0
30/09/2010
12.68
 31,250 12.82 12.82 12.21 0 0 0
29/09/2010
12.82
 20,000 12.24 12.85 12.24 0 0 0
28/09/2010
12.24
 2,000 12.00 12.24 12.24 0 0 0
27/09/2010
12.00
 5,120 12.07 12.07 11.90 100 0 0.0
24/09/2010
12.07
 1,000 12.07 12.07 12.07 0 0 0
23/09/2010
12.07
 10,100 12.07 12.07 11.59 0 0 0
22/09/2010
12.07
 10,000 11.87 12.07 12.07 0 0 0
21/09/2010
11.87
 3,500 11.87 11.87 11.87 0 0 0
20/09/2010
11.87
 2,100 11.90 11.90 11.70 0 0 0
17/09/2010
11.90
 2,720 12.07 12.07 11.56 0 0 0
16/09/2010
12.07
 3,600 12.07 12.07 12.07 100 0 0.0
15/09/2010
12.07
 30,000 12.07 12.07 12.04 25,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |