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)
20/12/2022
60.48
 3,500 60.48 60.48 59.00 200 0 0.0
19/12/2022
60.48
 4,200 60.15 60.48 59.82 300 1,500 -0.1
16/12/2022
60.15
 3,800 59.49 60.48 59.41 3,827 300 0.3
15/12/2022
59.49
 12,100 59.41 59.82 58.84 9,800 10,300 -0.0
14/12/2022
59.41
 5,000 58.27 59.41 59.00 2,100 2,400 -0.0
13/12/2022
58.27
 700 58.27 59.58 57.45 500 100 0.0
12/12/2022
58.27
 5,700 57.36 58.59 57.36 3,500 500 0.2
09/12/2022
57.36
 1,400 57.53 57.53 56.71 500 0 0.0
08/12/2022
57.53
 1,800 57.77 57.77 57.04 1,200 400 0.1
07/12/2022
57.77
 3,700 58.10 58.10 57.04 400 0 0.0
06/12/2022
58.10
 5,300 57.77 59.58 57.12 1,000 10 0.1
05/12/2022
57.77
 13,000 58.59 58.59 57.53 1,500 1,704 -0.0
02/12/2022
58.59
 1,400 59.33 59.33 57.45 200 0 0.0
01/12/2022
59.33
 11,300 59.33 61.13 57.94 9,600 600 0.7
30/11/2022
59.33
 16,600 57.12 60.48 56.63 15,900 300 1.1
29/11/2022
57.12
 14,400 56.22 57.28 55.40 11,200 200 0.8
28/11/2022
56.22
 5,300 54.74 56.46 54.99 2,900 1,000 0.1
25/11/2022
54.74
 2,700 54.74 54.99 54.50 0 500 -0.0
24/11/2022
54.74
 9,800 55.72 55.72 51.96 4,600 900 0.2
23/11/2022
55.72
 5,500 56.54 56.54 54.99 1,400 0 0.1
22/11/2022
56.54
 12,000 56.95 58.02 53.35 5,700 101 0.4
21/11/2022
56.95
 5,200 56.87 59.00 56.95 5,100 100 0.3
18/11/2022
56.87
 4,200 55.97 58.02 53.35 2,500 0 0.2
17/11/2022
55.97
 12,000 59.41 59.66 55.32 8,600 0 0.6
16/11/2022
59.41
 36,500 56.87 60.81 52.94 27,300 500 1.9
15/11/2022
56.87
 10,700 57.36 57.36 53.35 8,900 0 0.6
14/11/2022
57.36
 1,500 57.36 57.86 56.38 1,400 0 0.1
11/11/2022
57.36
 3,200 57.77 58.18 57.36 1,000 0 0.1
10/11/2022
57.77
 3,000 60.07 60.07 57.36 1,100 0 0.1
09/11/2022
60.07
 10,800 61.05 61.05 58.18 10,600 0 0.8
08/11/2022
61.05
 9,400 58.59 61.05 57.36 8,700 8,200 0.0
07/11/2022
58.59
 14,400 59.74 61.05 58.43 13,100 7,100 0.4
04/11/2022
59.74
 1,400 60.48 60.48 59.00 200 0 0.0
03/11/2022
60.48
 100 59.82 60.48 60.48 100 100 0
02/11/2022
59.82
 3,100 60.23 60.23 59.82 2,000 200 0.1
01/11/2022
60.23
 2,400 60.48 60.64 60.23 1,502 100 0.1
31/10/2022
60.48
 6,400 60.64 62.20 59.49 4,700 1,700 0.2
28/10/2022
60.64
 10,000 60.64 60.64 59.41 8,500 0 0.6
27/10/2022
60.64
 900 60.97 61.87 58.18 600 0 0.0
26/10/2022
60.97
 3,600 61.38 61.38 57.77 3,100 0 0.2
25/10/2022
61.38
 600 60.23 61.38 59.82 400 0 0.0
24/10/2022
60.23
 6,800 60.64 62.53 59.82 2,800 0 0.2
21/10/2022
60.64
 10,000 62.77 62.77 60.64 2,200 0 0.2
20/10/2022
62.77
 3,500 62.85 62.85 61.05 2,500 0 0.2
19/10/2022
62.85
 8,800 61.46 63.35 61.63 4,800 0 0.4
18/10/2022
61.46
 10,000 61.54 61.63 61.13 1,300 0 0.1
17/10/2022
61.54
 8,600 61.54 63.67 60.64 1,100 0 0.1
14/10/2022
61.54
 11,200 60.81 63.02 60.72 900 0 0.1
13/10/2022
60.81
 5,500 61.71 61.95 60.64 2,600 0 0.2
12/10/2022
61.71
 7,000 62.03 62.03 60.64 600 0 0.0
11/10/2022
62.03
 5,500 61.22 63.10 60.81 200 0 0.0
10/10/2022
61.22
 6,700 63.02 63.02 60.72 100 3 0.0
07/10/2022
63.02
 3,300 64.00 64.00 61.79 600 100 0.0
06/10/2022
64.00
 7,400 65.80 65.80 64.00 200 0 0.0
05/10/2022
65.80
 13,800 65.56 66.62 65.56 0 0 0.0
04/10/2022
65.56
 9,400 64.00 65.97 64.41 800 500 0.0
03/10/2022
64.00
 3,300 67.12 67.77 64.00 600 0 0.0
30/09/2022
67.12
 12,500 67.44 67.44 65.97 8,100 300 0.6
29/09/2022
67.44
 5,600 67.53 67.77 66.38 4,200 0 0.3
28/09/2022
67.53
 3,800 67.85 67.85 66.79 1,700 0 0.1
27/09/2022
67.85
 4,300 67.94 68.02 67.20 2,500 565 0.2
26/09/2022
67.94
 3,900 68.43 68.43 67.20 1,100 0 0.1
23/09/2022
68.43
 800 67.85 68.51 68.26 300 0 0.0
22/09/2022
67.85
 3,900 68.10 68.59 67.85 1,100 0 0.1
21/09/2022
68.10
 1,000 68.02 69.00 68.02 300 0 0.0
20/09/2022
68.02
 3,800 68.34 68.34 67.28 800 2,000 -0.1
19/09/2022
68.34
 4,700 67.94 68.92 67.03 2,400 300 0.2
16/09/2022
67.94
 8,800 67.94 68.02 67.28 2,100 20 0.2
15/09/2022
67.94
 13,700 67.85 68.02 67.61 1,600 11,011 -0.4
14/09/2022
67.85
 9,100 67.94 67.94 66.87 1,500 6,700 0.0
13/09/2022
67.94
 7,800 67.94 67.94 67.61 600 2,000 0.0
12/09/2022
67.94
 4,400 67.20 68.26 67.44 900 1 0.0
09/09/2022
67.20
 6,800 66.79 67.77 67.20 700 300 0.0
08/09/2022
66.79
 13,700 66.38 67.61 66.38 100 8,500 -0.7
07/09/2022
66.38
 5,500 68.02 68.02 66.38 1,100 400 0.1
06/09/2022
68.02
 2,800 69.66 69.66 67.77 200 100 0.0
05/09/2022
69.66
 143,200 72.11 72.11 67.12 16,000 132,500 -9.9
31/08/2022
72.11
 11,900 72.03 73.67 70.89 10,800 1,100 0.9
30/08/2022
72.03
 2,300 70.97 72.36 70.89 1,000 200 0.1
29/08/2022
70.97
 9,800 72.36 72.44 70.89 2,300 200 0.2
26/08/2022
72.36
 16,300 72.28 72.52 71.30 2,500 14,300 -1.0
25/08/2022
72.28
 34,100 72.69 72.85 71.30 4,800 28,900 -2.1
24/08/2022
72.69
 66,200 73.59 73.59 71.30 6,400 64,000 -5.1
23/08/2022
73.59
 15,400 74.00 74.00 72.11 3,200 13,500 -0.9
22/08/2022
74.00
 500 74.33 74.33 74.00 500 0 0.0
19/08/2022
74.33
 41,500 74.90 74.90 72.11 3,700 39,300 -3.2
18/08/2022
74.90
 20,900 74.90 75.23 73.59 2,900 19,200 -1.5
17/08/2022
74.90
 2,300 74.90 77.03 73.75 1,900 0 0.2
16/08/2022
74.90
 1,600 74.98 74.98 74.90 0 1,000 -0.1
15/08/2022
74.98
 3,000 74.90 75.23 74.57 1,300 0 0.1
12/08/2022
74.90
 18,100 75.64 75.64 73.18 2,100 16,000 -1.3
11/08/2022
75.64
 800 74.33 75.64 74.33 500 0 0.0
10/08/2022
74.33
 1,300 75.15 75.23 74.16 100 0 0.0
09/08/2022
75.15
 6,600 75.23 75.23 74.33 2,200 400 0.2
08/08/2022
75.23
 4,900 74.16 76.13 74.08 1,800 0 0.2
05/08/2022
74.16
 3,700 74.57 74.57 73.75 900 0 0.1
04/08/2022
74.57
 2,100 74.57 74.57 74.33 100 0 0.0
03/08/2022
74.57
 4,400 74.65 75.31 73.84 200 0 0.0
02/08/2022
74.65
 7,200 77.36 77.36 74.65 600 0 0.1
01/08/2022
77.36
 8,500 76.79 77.85 75.15 8,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |