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)
23/12/2024
73.37
 8,700 72.63 73.37 72.63 3,200 0 0.3
20/12/2024
72.44
 2,200 72.16 73.19 72.16 500 1,200 -0.1
19/12/2024
72.07
 500 72.16 72.16 72.07 0 0 0
18/12/2024
72.07
 200 72.07 72.07 72.07 0 0 0
17/12/2024
73.19
 100 73.19 73.19 73.19 0 0 0
16/12/2024
73.19
 5,500 73.09 73.19 73.09 2,000 0 0.2
13/12/2024
73.09
 200 73.09 73.09 73.09 100 0 0.0
12/12/2024
73.09
 100 73.09 73.09 73.09 100 0 0.0
11/12/2024
73.09
 0 73.09 73.09 73.09 0 0 0
10/12/2024
73.09
 10,600 74.11 74.11 73.09 10,600 7,800 0.2
09/12/2024
73.28
 0 73.28 73.28 73.28 0 0 0
06/12/2024
73.28
 4,700 73.28 73.28 73.28 4,700 700 0.3
05/12/2024
73.28
 3,100 72.35 73.28 72.35 2,200 600 0.1
04/12/2024
72.44
 7,000 72.44 72.44 72.44 5,500 0 0.4
03/12/2024
72.44
 2,900 72.91 72.91 72.44 2,000 1,000 0.1
02/12/2024
72.91
 2,700 72.91 72.91 72.91 200 0 0.0
29/11/2024
74.02
 2,400 74.30 74.95 72.54 700 0 0.1
28/11/2024
74.11
 16,600 72.44 74.11 72.07 2,200 16,500 -1.1
27/11/2024
72.91
 10,600 72.91 72.91 72.44 7,800 3,500 0.3
26/11/2024
74.30
 6,700 73.37 74.30 72.91 5,000 0 0.4
25/11/2024
73.37
 200 73.37 73.37 73.37 0 0 0
22/11/2024
73.74
 400 72.44 73.74 72.44 0 0 0
21/11/2024
73.74
 100 73.74 73.74 73.74 0 0 0
20/11/2024
73.74
 100 73.74 73.74 73.74 100 0 0.0
19/11/2024
73.37
 300 73.37 73.37 73.37 100 0 0.0
18/11/2024
73.65
 2,200 73.65 73.65 73.65 2,000 400 0.1
15/11/2024
73.65
 300 73.74 73.74 73.65 0 0 0
14/11/2024
73.84
 0 73.84 73.84 73.84 0 0 0
13/11/2024
73.84
 0 73.84 73.84 73.84 0 0 0
12/11/2024
73.84
 200 72.07 73.84 72.07 0 0 0
11/11/2024
73.84
 7,200 73.84 73.84 73.74 7,000 0 0.6
08/11/2024
73.93
 2,200 72.63 73.93 72.44 1,500 0 0.1
07/11/2024
73.93
 300 74.02 74.02 73.93 0 0 0
06/11/2024
74.02
 800 74.02 74.02 72.54 0 0 0
05/11/2024
74.02
 3,400 74.02 74.02 72.63 1,500 0 0.1
04/11/2024
74.02
 900 74.02 74.02 73.37 300 0 0.0
01/11/2024
74.02
 4,200 74.02 74.02 74.02 4,000 0 0.3
31/10/2024
74.02
 400 74.21 74.21 74.02 0 0 0
30/10/2024
74.11
 12,600 74.30 74.30 73.37 5,000 0 0.4
29/10/2024
74.30
 300 74.30 74.58 74.30 0 100 -0.0
28/10/2024
74.67
 29,500 73.28 74.67 73.19 13,000 0 1.0
25/10/2024
73.28
 16,000 73.28 73.37 73.28 9,000 0 0.7
24/10/2024
73.28
 3,500 72.44 73.28 72.44 2,000 0 0.2
23/10/2024
73.28
 500 72.44 73.28 72.44 0 0 0
22/10/2024
72.91
 2,400 73.46 73.46 72.91 2,200 0 0.2
21/10/2024
74.11
 2,500 72.63 74.11 72.54 1,400 1,800 -0.0
18/10/2024
73.19
 4,000 74.30 74.30 71.05 300 3,000 -0.2
17/10/2024
73.74
 0 73.74 73.74 73.74 0 0 0
16/10/2024
73.74
 3,000 72.54 73.74 72.35 1,500 0 0.1
15/10/2024
73.74
 200 73.74 73.74 73.74 200 0 0.0
14/10/2024
73.84
 200 74.02 74.02 73.84 0 0 0
11/10/2024
74.02
 100 74.02 74.02 74.02 0 0 0
10/10/2024
72.91
 100 72.91 72.91 72.91 0 0 0
09/10/2024
72.26
 300 72.91 72.91 72.26 0 0 0
08/10/2024
72.91
 400 72.91 72.91 72.91 0 0 0
07/10/2024
72.91
 200 72.91 72.91 72.91 0 0 0
04/10/2024
72.91
 0 72.91 72.91 72.91 0 0 0
03/10/2024
72.91
 600 72.91 72.91 72.91 0 600 -0.0
02/10/2024
72.91
 3,900 72.44 72.91 72.44 1,200 1,200 0
01/10/2024
72.91
 500 72.91 72.91 72.91 0 0 0
30/09/2024
73.84
 1,400 71.89 73.93 71.89 200 200 0
27/09/2024
72.07
 900 72.44 72.44 71.98 0 0 0
26/09/2024
71.89
 600 73.65 73.65 71.89 0 0 0
25/09/2024
73.74
 0 73.74 73.74 73.74 0 0 0
24/09/2024
73.74
 1,300 73.37 73.74 73.37 900 300 0.0
23/09/2024
73.56
 1,400 74.39 74.39 73.56 1,000 0 0.1
20/09/2024
73.56
 2,200 74.30 74.30 73.56 2,000 0 0.2
19/09/2024
74.30
 3,600 73.37 74.30 73.37 2,000 0 0.2
18/09/2024
73.37
 2,600 71.33 73.37 71.33 0 0 0
17/09/2024
72.35
 3,500 72.91 72.91 72.35 2,200 0 0.2
16/09/2024
72.91
 200 72.91 72.91 72.91 0 0 0
13/09/2024
72.91
 3,200 72.91 73.37 72.91 1,000 200 0.1
12/09/2024
72.91
 1,400 72.91 73.00 72.91 0 0 0
11/09/2024
72.91
 2,800 72.91 72.91 72.91 1,800 300 0.1
10/09/2024
72.91
 3,200 72.91 72.91 72.44 300 0 0.0
09/09/2024
72.91
 1,000 72.91 72.91 72.91 0 0 0
06/09/2024
72.91
 2,800 73.56 73.56 72.91 1,500 0 0.1
05/09/2024
72.81
 200 72.81 72.81 72.81 200 0 0.0
04/09/2024
73.84
 5,000 72.44 73.84 72.26 4,500 0 0.4
30/08/2024
72.44
 5,300 72.26 72.44 67.89 0 0 0
29/08/2024
72.91
 500 71.89 73.37 71.89 0 0 0
28/08/2024
74.30
 0 74.30 74.30 74.30 0 0 0
27/08/2024
74.30
 1,900 72.81 74.49 72.72 700 1,000 -0.0
26/08/2024
72.81
 1,100 74.30 74.30 72.81 0 0 0
23/08/2024
74.86
 800 74.86 74.86 74.86 200 0 0.0
22/08/2024
74.86
 31,500 74.76 75.23 74.67 23,600 100 1.9
21/08/2024
74.76
 10,600 75.23 75.41 74.67 6,900 2,100 0.4
20/08/2024
75.14
 1,600 75.23 75.23 75.14 1,100 0 0.1
19/08/2024
75.23
 10,000 74.21 75.23 73.84 5,500 2,400 0.2
16/08/2024
74.21
 9,400 72.91 74.21 72.81 7,400 400 0.6
15/08/2024
72.91
 2,100 72.91 73.00 72.81 1,200 0 0.1
14/08/2024
72.63
 9,400 72.81 72.81 72.44 6,100 1,000 0.4
13/08/2024
72.81
 11,400 71.24 72.81 71.24 2,900 3,500 -0.0
12/08/2024
71.24
 2,000 70.49 71.24 70.49 300 0 0.0
09/08/2024
70.40
 1,300 70.12 70.40 70.12 1,300 0 0.1
08/08/2024
70.40
 11,400 70.03 70.40 70.03 8,000 0 0.6
07/08/2024
70.03
 7,400 69.75 70.03 69.66 5,200 600 0.3
06/08/2024
69.66
 13,300 69.66 69.94 69.19 12,500 0 0.9
05/08/2024
69.19
 6,800 67.71 69.19 67.71 6,800 0 0.5
02/08/2024
70.12
 4,300 68.17 70.59 65.11 0 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |