CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

63.50
-1
(-1.55%)
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
(2026-08-19) 		-2.90 -4.30% 16,300 0 0
63.50
77.70
63.50
2 tháng
(2026-07-20) 		-5.33 -7.63% 44,600 0 0
63.50
77.70
63.50
3 tháng
(2026-06-22) 		-5.72 -8.14% 68,900 0 0
63.50
77.70
63.50
6 tháng
(2026-03-23) 		-4.45 -6.46% 116,100 0 0
62.64
77.70
63.50
12 tháng
(2025-09-23) 		-9.88 -13.28% 450,800 0 0
62.64
78.54
63.50
24 tháng
(2024-09-30) 		-7.21 -10.05% 1,383,700 0 0
59.58
83.04
63.50
36 tháng
(2023-10-04) 		4.27 7.08% 2,369,200 0 0
56.71
83.04
63.50
60 tháng
(2021-10-14) 		4.22 7% 8,004,000 247,717 19.7
53.16
83.04
63.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
65.58
 2,700 65.67 65.67 65.41 0 0 0
30/05/2024
65.41
 3,600 65.58 65.58 64.88 0 0 0
29/05/2024
65.58
 3,400 65.50 65.58 65.23 0 0 0
28/05/2024
65.50
 3,100 65.50 65.58 65.06 0 0 0
27/05/2024
65.50
 6,400 65.41 65.76 64.62 0 0 0
24/05/2024
65.41
 11,200 65.32 65.50 65.06 0 0 0
23/05/2024
65.32
 6,700 65.50 65.85 65.23 0 0 0
22/05/2024
65.50
 18,100 66.46 66.46 65.50 0 0 0
21/05/2024
66.46
 4,000 66.82 66.82 66.11 0 0 0
20/05/2024
66.82
 3,700 66.64 66.82 66.64 0 0 0
17/05/2024
56.71
 0 56.71 56.71 56.71 0 0 0
16/05/2024
67.26
 13,200 65.67 67.26 65.67 0 0 0
15/05/2024
65.67
 3,400 65.23 66.11 65.23 0 0 0
14/05/2024
65.67
 0 65.67 65.67 65.67 0 0 0
13/05/2024
65.67
 17,700 65.85 66.46 65.50 0 0 0
10/05/2024
65.50
 2,000 66.20 66.20 65.50 0 0 0
09/05/2024
65.50
 3,600 67.43 67.43 65.41 0 0 0
08/05/2024
66.02
 7,600 65.94 66.46 65.50 0 0 0
07/05/2024
65.94
 9,700 65.58 65.94 65.50 0 0 0
06/05/2024
65.94
 3,900 67.69 67.69 65.58 0 0 0
03/05/2024
65.76
 300 65.67 65.76 65.67 0 0 0
02/05/2024
65.76
 4,300 66.55 66.64 65.76 0 0 0
01/05/2024
60.66
 10,600 60.22 60.66 58.99 0 0 0
30/04/2024
56.71
 0 56.71 56.71 56.71 0 0 0
29/04/2024
56.71
 0 56.71 56.71 56.71 0 0 0
26/04/2024
66.64
 2,400 66.82 66.82 65.94 0 0 0
25/04/2024
66.82
 0 66.82 66.82 66.82 0 0 0
24/04/2024
66.82
 900 66.82 67.17 66.82 0 0 0
23/04/2024
67.17
 15,800 67.17 67.69 67.17 0 0 0
22/04/2024
67.17
 200 66.46 67.17 66.46 0 0 0
19/04/2024
66.82
 1,900 65.32 66.82 65.32 0 0 0
18/04/2024
56.71
 0 56.71 56.71 56.71 0 0 0
17/04/2024
68.49
 100 68.49 68.49 68.49 0 0 0
16/04/2024
67.78
 1,500 66.29 67.78 65.15 0 0 0
15/04/2024
68.05
 5,600 68.05 68.31 67.17 0 0 0
12/04/2024
68.05
 700 68.66 68.66 68.05 0 0 0
11/04/2024
68.75
 16,900 66.73 68.75 66.73 0 0 0
10/04/2024
66.82
 100 66.82 66.82 66.82 0 0 0
09/04/2024
67.17
 400 67.26 67.26 67.17 0 0 0
08/04/2024
67.26
 3,500 67.26 67.61 67.26 0 0 0
05/04/2024
67.26
 4,100 67.69 67.69 67.08 0 0 0
04/04/2024
67.61
 600 67.34 67.61 67.26 0 0 0
03/04/2024
68.22
 9,600 67.69 68.57 67.69 0 0 0
02/04/2024
67.78
 6,000 67.69 67.87 67.52 0 0 0
01/04/2024
67.69
 5,500 66.46 67.69 66.46 0 0 0
29/03/2024
66.46
 9,800 66.38 67.26 66.38 0 0 0
28/03/2024
66.38
 0 66.38 66.38 66.38 0 0 0
27/03/2024
66.38
 5,100 66.46 66.99 66.38 0 0 0
26/03/2024
66.29
 8,100 65.94 66.64 65.94 0 0 0
25/03/2024
65.94
 2,300 67.78 67.78 65.67 0 0 0
22/03/2024
66.55
 6,500 66.82 66.82 66.20 0 0 0
21/03/2024
66.20
 4,400 66.02 66.29 66.02 0 0 0
20/03/2024
66.20
 300 65.50 66.20 65.50 0 0 0
19/03/2024
65.50
 3,000 65.23 65.50 65.15 0 0 0
18/03/2024
65.58
 24,800 66.02 66.02 65.06 0 0 0
15/03/2024
66.11
 1,300 65.94 66.11 65.85 0 0 0
14/03/2024
65.94
 2,000 65.94 66.73 65.85 0 0 0
13/03/2024
66.38
 800 65.94 66.38 65.94 0 0 0
12/03/2024
65.94
 4,600 65.94 66.38 65.76 0 0 0
11/03/2024
65.94
 1,600 67.52 67.52 65.94 0 0 0
08/03/2024
67.52
 900 68.57 68.66 67.26 0 0 0
07/03/2024
67.69
 2,400 68.84 68.84 67.61 0 0 0
06/03/2024
67.69
 5,500 66.82 68.22 66.73 0 0 0
05/03/2024
66.73
 9,500 65.50 66.73 65.50 0 0 0
04/03/2024
65.15
 4,900 65.50 65.50 65.15 0 0 0
01/03/2024
65.15
 9,500 64.62 65.23 64.62 0 0 0
29/02/2024
64.62
 100 64.62 64.62 64.62 0 0 0
28/02/2024
64.79
 5,000 63.65 65.23 63.65 0 0 0
27/02/2024
64.62
 1,300 64.71 64.71 64.62 0 0 0
26/02/2024
65.50
 0 65.50 65.50 65.50 0 0 0
23/02/2024
65.50
 1,900 66.11 66.11 65.06 0 0 0
22/02/2024
65.85
 200 65.85 65.85 65.85 0 0 0
21/02/2024
65.85
 700 65.23 65.85 65.06 0 0 0
20/02/2024
65.94
 6,100 65.15 66.11 65.15 0 0 0
19/02/2024
65.94
 8,100 64.71 65.94 64.71 0 0 0
16/02/2024
64.71
 13,500 64.62 65.15 64.62 0 0 0
15/02/2024
64.62
 28,200 64.09 64.62 63.56 0 0 0
14/02/2024
56.71
 0 56.71 56.71 56.71 0 0 0
13/02/2024
56.71
 0 56.71 56.71 56.71 0 0 0
12/02/2024
69.01
 2,700 69.01 69.01 69.01 0 0 0
09/02/2024
68.57
 5,300 68.40 68.57 64.27 0 0 0
08/02/2024
66.38
 4,300 64.53 66.82 61.63 0 0 0
07/02/2024
64.09
 11,600 64.18 64.18 63.65 0 0 0
06/02/2024
64.00
 5,800 64.09 65.32 64.00 0 0 0
05/02/2024
64.18
 2,900 65.06 65.06 63.91 0 0 0
02/02/2024
65.67
 2,500 65.50 65.85 65.50 0 0 0
01/02/2024
65.41
 3,900 65.41 65.50 64.44 0 0 0
31/01/2024
64.35
 6,200 65.50 66.38 64.27 0 0 0
30/01/2024
63.39
 10,100 63.47 64.18 63.39 0 0 0
29/01/2024
63.47
 3,100 62.86 63.47 62.42 0 0 0
26/01/2024
62.68
 0 62.68 62.68 62.68 0 0 0
25/01/2024
62.68
 1,200 62.42 62.68 62.42 0 0 0
24/01/2024
62.68
 300 62.42 62.68 62.42 0 0 0
23/01/2024
62.42
 900 62.42 62.42 62.42 0 0 0
22/01/2024
62.42
 6,000 62.16 62.42 62.16 0 0 0
19/01/2024
62.16
 3,000 61.89 62.16 61.63 0 0 0
18/01/2024
61.89
 5,800 61.10 61.89 61.10 0 0 0
17/01/2024
61.10
 500 59.87 61.10 59.87 0 0 0
16/01/2024
60.31
 2,600 60.31 60.31 59.78 0 0 0
15/01/2024
60.66
 1,800 60.22 60.66 60.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |