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)
10/12/2010
11.23
 25,500 10.93 11.23 10.93 17,000 0 0.6
09/12/2010
10.93
 3,460 10.57 10.93 10.53 0 0 0
08/12/2010
10.57
 8,680 11.10 11.10 10.57 0 0 0
07/12/2010
11.10
 2,200 11.26 11.26 11.03 0 0 0
06/12/2010
11.26
 3,070 11.26 11.26 10.70 0 0 0
03/12/2010
11.26
 2,610 11.23 11.26 10.70 0 0 0
02/12/2010
11.23
 7,380 11.26 11.26 10.70 0 0 0
01/12/2010
11.26
 15,410 11.26 11.26 10.70 0 0 0
30/11/2010
11.26
 2,930 11.23 11.26 10.93 0 0 0
29/11/2010
11.23
 2,000 11.33 11.33 11.23 0 0 0
26/11/2010
11.33
 1,000 11.36 11.36 11.33 0 0 0
25/11/2010
11.36
 10 11.23 11.36 11.36 0 0 0
24/11/2010
11.23
 510 10.90 11.36 11.23 0 0 0
23/11/2010
10.90
 6,500 10.90 10.90 10.37 0 0 0
22/11/2010
10.90
 1,050 10.93 10.93 10.40 0 0 0
19/11/2010
10.93
 500 10.53 10.93 10.93 0 0 0
18/11/2010
10.53
 3,590 10.90 10.90 10.40 0 0 0
17/11/2010
10.90
 240 10.90 10.90 10.57 0 0 0
16/11/2010
10.90
 0 10.90 10.90 10.90 0 0 0
15/11/2010
10.90
 510 10.93 10.93 10.60 0 0 0
12/11/2010
10.93
 0 10.93 10.93 10.93 0 0 0
11/11/2010
10.93
 1,000 11.00 11.00 10.93 0 0 0
10/11/2010
11.00
 4,000 11.06 11.06 10.57 0 0 0
09/11/2010
11.06
 1,200 11.59 11.59 11.06 0 0 0
08/11/2010
11.59
 3,000 11.76 11.76 11.26 0 0 0
05/11/2010
11.76
 10 11.56 11.76 11.76 0 0 0
04/11/2010
11.56
 2,720 11.59 11.59 11.10 0 0 0
03/11/2010
11.59
 1,220 11.33 11.59 10.77 0 0 0
02/11/2010
11.33
 2,120 11.93 11.93 11.33 0 0 0
01/11/2010
11.93
 6,300 11.93 11.93 11.83 0 0 0
29/10/2010
11.93
 10,200 11.40 11.93 11.93 0 0 0
28/10/2010
11.40
 1,050 11.26 11.43 11.40 50 50 0
27/10/2010
11.26
 100 11.26 11.26 11.26 0 0 0
26/10/2010
11.26
 1,780 10.77 11.26 10.47 0 0 0
25/10/2010
10.77
 1,290 11.26 11.26 10.77 0 0 0
22/10/2010
11.26
 3,450 10.73 11.26 10.27 0 50 -0.0
21/10/2010
10.73
 0 10.73 10.73 10.73 0 0 0
20/10/2010
10.73
 3,550 10.73 10.73 10.20 50 0 0.0
19/10/2010
10.73
 1,910 10.57 10.73 10.27 0 0 0
18/10/2010
10.57
 1,320 10.50 10.57 10.50 0 30 -0.0
15/10/2010
10.50
 3,000 10.70 10.77 10.50 0 0 0
14/10/2010
10.70
 1,010 10.87 11.10 10.70 10 0 0.0
13/10/2010
10.87
 300 11.16 11.16 10.87 0 0 0
12/10/2010
11.16
 3,030 11.16 11.16 10.77 10 0 0.0
11/10/2010
11.16
 10,050 10.63 11.16 10.10 230 0 0.0
08/10/2010
10.63
 4,110 10.70 11.10 10.63 0 0 0
07/10/2010
10.70
 7,800 11.23 11.23 10.70 50 0 0.0
06/10/2010
11.23
 7,170 11.23 11.26 11.13 0 0 0
05/10/2010
11.23
 760 11.26 11.30 11.23 0 0 0
04/10/2010
11.26
 1,800 11.76 11.76 11.26 0 0 0
01/10/2010
11.76
 1,470 12.36 12.36 11.76 0 0 0
30/09/2010
12.36
 31,250 12.49 12.49 11.89 0 0 0
29/09/2010
12.49
 20,000 11.93 12.52 11.93 0 0 0
28/09/2010
11.93
 2,000 11.69 11.93 11.93 0 0 0
27/09/2010
11.69
 5,120 11.76 11.76 11.59 100 0 0.0
24/09/2010
11.76
 1,000 11.76 11.76 11.76 0 0 0
23/09/2010
11.76
 10,100 11.76 11.76 11.30 0 0 0
22/09/2010
11.76
 10,000 11.56 11.76 11.76 0 0 0
21/09/2010
11.56
 3,500 11.56 11.56 11.56 0 0 0
20/09/2010
11.56
 2,100 11.59 11.59 11.40 0 0 0
17/09/2010
11.59
 2,720 11.76 11.76 11.26 0 0 0
16/09/2010
11.76
 3,600 11.76 11.76 11.76 100 0 0.0
15/09/2010
11.76
 30,000 11.76 11.76 11.73 25,000 0 0.9
14/09/2010
11.76
 1,000 11.76 11.76 11.76 0 0 0
13/09/2010
11.76
 6,100 11.36 11.76 11.10 0 0 0
10/09/2010
11.36
 3,300 11.59 11.59 11.36 0 0 0
09/09/2010
11.59
 6,700 11.53 11.63 11.59 0 3,000 -0.1
08/09/2010
11.53
 3,100 11.56 11.56 11.23 0 100 -0.0
07/09/2010
11.56
 2,350 11.59 11.59 11.56 0 200 -0.0
06/09/2010
11.59
 4,500 11.59 11.76 11.59 0 630 -0.0
01/09/2010
11.59
 15,500 11.59 11.59 11.10 8,660 6,530 0.1
31/08/2010
11.59
 7,200 11.56 11.59 11.56 0 1,660 -0.1
30/08/2010
11.56
 3,300 11.23 11.59 11.56 100 0 0.0
27/08/2010
11.23
 4,950 11.26 11.26 10.70 200 0 0.0
26/08/2010
11.26
 1,350 10.77 11.26 10.80 0 500 -0.0
25/08/2010
10.77
 3,620 10.80 10.80 10.30 0 0 0
24/08/2010
10.80
 16,740 11.26 11.26 10.70 100 0 0.0
23/08/2010
11.26
 4,200 11.00 11.26 11.26 0 0 0
20/08/2010
11.00
 6,830 11.30 11.79 11.00 300 0 0.0
19/08/2010
11.30
 3,610 11.30 11.86 11.26 500 10 0.0
18/08/2010
11.30
 16,640 11.76 11.89 11.30 1,860 0 0.1
17/08/2010
11.76
 3,500 11.93 11.93 11.76 2,000 1,000 0.0
16/08/2010
11.93
 8,590 11.76 11.93 11.76 2,500 8,470 -0.2
13/08/2010
11.76
 9,310 11.59 11.76 11.13 2,300 5,000 -0.1
12/08/2010
11.59
 13,120 12.16 12.16 11.59 990 0 0.0
11/08/2010
12.16
 4,510 11.76 12.26 11.76 10 0 0.0
10/08/2010
11.76
 25,410 12.36 12.36 11.76 20 0 0.0
09/08/2010
12.36
 4,000 12.52 12.52 12.06 0 0 0
06/08/2010
12.52
 10,800 12.52 12.52 12.52 800 0 0.0
05/08/2010
12.52
 2,800 12.59 12.59 12.12 300 0 0.0
04/08/2010
12.59
 8,310 12.72 12.82 12.09 0 0 0
03/08/2010
12.72
 2,500 12.99 12.99 12.72 1,800 0 0.1
02/08/2010
12.99
 130 12.62 13.09 12.06 0 0 0
30/07/2010
12.62
 2,530 12.92 12.92 12.46 120 2,020 -0.1
29/07/2010
12.92
 430 13.02 13.02 12.42 100 10 0.0
28/07/2010
13.02
 43,960 12.46 13.02 12.09 160 11,000 -0.4
27/07/2010
12.46
 25,450 12.59 12.75 12.26 4,440 10,000 -0.2
26/07/2010
12.59
 22,400 12.95 13.25 12.59 0 0 0
23/07/2010
12.95
 46,550 13.55 13.55 12.89 0 0 0
22/07/2010
13.55
 64,030 13.62 14.08 12.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |