CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

76.50
0
(0%)
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
(2026-04-06) 		1.90 2.55% 22,400 9,786 0.0
73.40
77
76.50
2 tháng
(2026-03-05) 		4.60 6.40% 42,500 686 -0.7
71
77
76.50
3 tháng
(2026-02-03) 		0.80 1.06% 70,900 -10,514 -1.5
71
77.50
76.50
6 tháng
(2025-11-05) 		-0.47 -0.62% 278,300 42,386 2.7
71
77.50
76.50
12 tháng
(2025-05-09) 		-2.83 -3.56% 527,500 73,186 5.1
71
81.70
76.50
24 tháng
(2024-05-14) 		8.88 13.13% 1,662,500 365,439 28.2
67.26
85.51
76.50
36 tháng
(2023-05-22) 		16.55 27.61% 3,348,800 317,639 25.9
57.47
85.51
76.50
60 tháng
(2021-05-31) 		17.10 28.79% 8,706,580 449,924 39.1
54.74
85.51
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
61.41
 1,100 61.58 61.58 61.41 0 200 -0.0
24/11/2023
61.58
 100 62.73 62.73 61.58 0 0 0
23/11/2023
62.73
 500 62.37 62.81 62.73 100 0 0.0
22/11/2023
62.37
 3,100 62.11 62.46 62.37 1,300 0 0.1
21/11/2023
62.11
 4,600 62.46 62.46 61.67 0 300 -0.0
20/11/2023
62.46
 6,700 62.11 62.46 62.11 0 100 -0.0
17/11/2023
62.11
 100 62.20 62.20 62.11 0 0 0
16/11/2023
62.20
 500 62.46 62.46 59.82 0 0 0
15/11/2023
62.46
 300 62.20 62.46 62.46 100 100 0
14/11/2023
62.20
 900 62.29 62.64 61.58 300 0 0.0
13/11/2023
62.29
 1,200 62.29 62.29 62.29 100 0 0.0
10/11/2023
62.29
 100 61.58 62.29 62.29 0 0 0
09/11/2023
61.58
 3,800 61.14 61.58 61.49 3,500 0 0.2
08/11/2023
61.14
 1,500 61.49 61.58 61.14 200 0 0.0
07/11/2023
61.49
 3,400 61.23 61.58 60.79 2,000 600 0.1
06/11/2023
61.23
 1,500 61.23 61.58 61.23 500 0 0.0
03/11/2023
61.23
 2,700 61.58 62.20 61.14 1,300 0 0.1
02/11/2023
61.58
 3,100 59.91 61.67 59.82 1,600 1,300 0.0
01/11/2023
59.91
 2,200 59.82 60.26 59.38 200 0 0.0
31/10/2023
59.82
 1,400 60.70 60.70 59.82 0 0 0
30/10/2023
60.70
 2,200 60.70 60.70 59.91 0 900 -0.1
27/10/2023
60.70
 800 61.58 61.58 60.70 0 0 0
26/10/2023
61.58
 9,500 62.64 62.64 60.44 1,200 1,400 -0.0
25/10/2023
62.64
 800 62.73 62.73 62.64 0 0 0
24/10/2023
62.73
 200 62.55 62.73 62.73 0 0 0
23/10/2023
62.55
 500 62.55 63.61 62.55 100 0 0.0
20/10/2023
62.55
 6,700 61.58 62.99 61.76 5,800 2,000 0.3
19/10/2023
61.58
 400 62.64 63.17 61.58 0 0 0
18/10/2023
62.64
 1,800 64.13 64.13 62.64 0 0 0
17/10/2023
64.13
 400 63.96 64.48 62.64 100 0 0.0
16/10/2023
63.96
 2,400 63.17 63.96 63.34 1,800 0 0.1
13/10/2023
63.17
 1,100 63.34 63.34 62.46 1,000 0 0.1
12/10/2023
63.34
 200 62.46 63.34 63.25 0 0 0
11/10/2023
62.46
 3,600 62.90 63.52 62.11 2,700 0 0.2
10/10/2023
62.90
 3,100 62.90 63.52 62.02 1,600 0 0.1
09/10/2023
62.90
 7,900 62.02 62.90 62.90 7,600 0 0.5
06/10/2023
62.02
 1,400 62.02 62.02 61.41 0 0 0
05/10/2023
62.02
 600 62.02 62.02 61.93 100 0 0.0
04/10/2023
62.02
 3,700 61.58 62.02 61.49 100 0 0.0
03/10/2023
61.58
 7,500 62.46 62.55 61.58 0 0 0
02/10/2023
62.46
 6,100 63.08 63.08 58.68 0 0 0
29/09/2023
63.08
 13,700 63.17 63.34 63.08 0 0 0
28/09/2023
63.17
 4,000 63.17 63.25 63.08 0 0 0
27/09/2023
63.17
 22,200 63.78 63.78 61.67 6,700 0 0.5
26/09/2023
63.78
 3,800 64.05 64.05 63.34 100 0 0.0
25/09/2023
64.05
 2,200 64.22 64.84 64.05 800 0 0.1
22/09/2023
64.22
 17,600 64.75 64.84 64.22 6,500 1,000 0.4
21/09/2023
64.75
 100 65.28 65.28 64.75 0 0 0
20/09/2023
65.28
 3,200 65.19 65.28 65.10 2,200 600 0.1
19/09/2023
65.19
 900 65.19 65.19 64.48 0 100 -0.0
18/09/2023
65.19
 2,900 65.80 65.80 65.01 0 0 0
15/09/2023
65.80
 1,600 65.80 65.98 62.90 900 0 0.1
14/09/2023
65.80
 4,300 65.63 65.80 65.36 400 100 0.0
13/09/2023
65.63
 1,800 65.54 65.63 65.28 100 0 0.0
12/09/2023
65.54
 1,000 65.54 65.54 65.45 0 0 0
11/09/2023
65.54
 2,100 65.54 65.63 65.10 0 100 -0.0
08/09/2023
65.54
 600 65.63 66.16 65.54 200 200 -0.0
07/09/2023
65.63
 5,800 65.36 65.72 65.10 100 100 -0
06/09/2023
65.36
 20,200 65.36 65.36 63.87 10,900 10,500 0.0
05/09/2023
65.36
 2,100 65.36 65.80 65.10 0 1,200 -0.1
31/08/2023
65.36
 2,000 65.10 65.45 65.10 900 0 0.1
30/08/2023
65.10
 1,000 65.19 65.19 65.10 0 0 0
29/08/2023
65.19
 4,300 64.92 65.19 64.66 4,100 200 0.3
28/08/2023
64.92
 3,500 64.84 64.92 64.57 2,300 0 0.2
25/08/2023
64.84
 0 64.84 64.84 64.84 0 0 0
24/08/2023
64.84
 6,500 63.34 64.84 63.25 3,500 2,700 0.1
23/08/2023
63.34
 4,200 63.25 64.22 63.34 300 1,500 -0.1
22/08/2023
63.25
 18,400 62.99 63.87 62.99 3,000 1,800 0.1
21/08/2023
62.99
 24,600 62.90 64.22 62.90 4,500 0 0.3
18/08/2023
62.90
 36,100 66.42 66.42 62.90 1,300 200 0.1
17/08/2023
66.42
 10,400 66.42 66.42 64.66 0 2,700 -0.2
16/08/2023
66.42
 14,500 66.86 67.30 65.54 300 0 0.0
15/08/2023
66.86
 10,100 66.86 66.86 66.24 1,700 100 0.1
14/08/2023
66.86
 3,300 66.86 67.21 66.86 0 0 0
11/08/2023
66.86
 1,800 67.21 67.21 66.86 0 0 0
10/08/2023
67.21
 14,400 66.86 67.74 66.86 100 0 0.0
09/08/2023
66.86
 10,600 66.86 67.74 65.98 700 0 0.1
08/08/2023
66.86
 7,100 67.65 67.74 66.33 3,700 0 0.3
07/08/2023
67.65
 31,600 65.98 67.65 65.98 0 100 -0.0
04/08/2023
65.98
 7,900 65.98 66.77 65.36 1,000 0 0.1
03/08/2023
65.98
 7,500 65.98 66.24 65.10 0 0 0
02/08/2023
65.98
 18,000 64.92 66.24 64.57 1,500 6,200 -0.3
01/08/2023
64.92
 16,100 66.86 67.04 64.84 3,500 0 0.3
31/07/2023
66.86
 28,700 65.89 69.50 64.40 0 5,800 -0.4
28/07/2023
65.89
 17,000 66.68 66.68 64.40 3,600 0 0.3
27/07/2023
66.68
 48,000 69.50 70.73 65.10 4,800 0 0.4
26/07/2023
69.50
 16,300 68.18 70.99 68.71 6,000 500 0.4
25/07/2023
68.18
 45,400 65.89 70.47 65.98 0 1,900 -0.1
24/07/2023
65.89
 37,000 63.78 66.86 64.22 100 500 -0.0
21/07/2023
63.78
 6,800 64.22 64.22 62.64 800 0 0.1
20/07/2023
64.22
 8,100 63.34 65.10 62.90 700 0 0.1
19/07/2023
63.34
 2,300 63.34 63.61 61.76 400 500 -0.0
18/07/2023
63.34
 800 63.34 63.69 63.34 0 0 0
17/07/2023
63.34
 20,000 62.29 63.78 62.81 0 0 0
14/07/2023
62.29
 3,800 61.76 62.64 61.23 0 0 0
13/07/2023
61.76
 900 62.29 62.37 61.41 0 0 0
12/07/2023
62.29
 6,500 62.20 62.46 61.32 2,000 600 0.1
11/07/2023
62.20
 4,100 61.49 62.37 61.41 0 0 0
10/07/2023
61.49
 23,800 60.61 61.58 60.61 1,500 9,000 -0.5
07/07/2023
60.61
 15,600 60.88 61.05 60.61 100 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |