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)
28/06/2022
70.35
 2,500 70.65 71.11 68.60 800 0 0.1
27/06/2022
70.65
 6,200 70.65 71.34 68.52 1,200 5,000 -0.3
24/06/2022
70.65
 700 70.27 70.73 70.65 700 0 0.1
23/06/2022
70.27
 13,500 68.06 70.96 64.03 4,900 0 0.5
22/06/2022
68.06
 3,900 67.99 71.64 66.24 700 0 0.1
21/06/2022
67.99
 3,900 70.04 71.72 67.99 700 0 0.1
20/06/2022
70.04
 10,200 72.63 72.63 68.60 1,400 200 0.1
17/06/2022
72.63
 1,300 72.86 72.86 70.80 0 400 0.0
16/06/2022
72.86
 2,900 72.94 73.47 67.84 300 0 0.0
15/06/2022
72.94
 16,800 71.79 74.38 67.76 1,800 12,800 -1.1
14/06/2022
71.79
 9,100 74.08 74.61 71.57 6,500 5,100 0.1
13/06/2022
74.08
 9,200 73.93 75.30 71.79 1,200 3,300 -0.2
10/06/2022
73.93
 4,600 74.46 75.37 73.09 4,100 800 0.3
09/06/2022
74.46
 2,500 75.30 76.06 72.33 1,100 1,000 0.0
08/06/2022
75.30
 4,300 72.18 76.13 71.57 2,300 1,300 0.1
07/06/2022
72.18
 3,500 72.25 72.33 70.04 2,500 800 0.2
06/06/2022
72.25
 22,800 71.34 72.33 71.34 21,400 14,600 0.6
03/06/2022
71.34
 4,500 71.41 71.41 70.80 1,400 1,000 0.0
02/06/2022
71.41
 3,300 71.49 71.57 71.41 3,200 1,200 0.2
01/06/2022
71.49
 6,500 71.87 71.87 70.80 5,200 0 0.5
31/05/2022
71.87
 9,000 71.41 72.02 69.66 8,900 0 0.8
30/05/2022
71.41
 26,500 70.58 71.57 70.58 7,000 10,100 -0.3
27/05/2022
70.58
 16,800 70.27 70.73 68.52 5,300 5,800 0.0
26/05/2022
70.27
 1,900 68.52 70.27 66.69 800 0 0.1
25/05/2022
68.52
 8,800 68.52 69.89 68.44 1,600 0 0.1
24/05/2022
68.52
 8,600 68.98 70.20 68.14 1,700 0 0.2
23/05/2022
68.98
 26,900 68.37 69.51 64.71 20,700 0 1.9
20/05/2022
68.37
 13,300 67.68 69.59 66.24 4,000 0 0.4
19/05/2022
67.68
 2,000 67.76 67.76 66.31 800 0 0.1
18/05/2022
67.76
 12,600 68.06 68.52 63.34 7,300 0 0.6
17/05/2022
68.06
 5,100 66.54 68.37 65.55 1,400 0 0.1
16/05/2022
66.54
 8,600 65.48 68.44 64.71 2,600 6,200 -0.3
13/05/2022
65.48
 22,000 69.13 69.51 64.33 3,600 2,400 0.1
12/05/2022
69.13
 15,300 70.04 70.04 67.00 3,300 0 0.3
11/05/2022
70.04
 17,000 70.04 70.73 69.28 16,600 0 1.5
10/05/2022
70.04
 24,900 70.04 70.04 68.67 23,700 0 2.2
09/05/2022
70.04
 14,300 70.80 71.79 68.90 10,800 100 1.0
06/05/2022
70.80
 600 72.33 72.33 70.80 100 0 0.0
05/05/2022
72.33
 4,600 72.94 73.70 71.26 2,900 0 0.3
04/05/2022
72.94
 8,500 73.62 73.62 71.34 4,200 0 0.4
29/04/2022
73.62
 9,400 68.83 73.62 68.14 7,400 0 0.7
28/04/2022
68.83
 21,200 68.90 69.51 67.76 13,200 700 1.1
27/04/2022
68.90
 8,900 68.67 70.35 68.52 200 0 0.0
26/04/2022
68.67
 3,900 68.60 68.75 64.79 1,400 0 0.1
25/04/2022
68.60
 16,500 70.80 70.80 65.86 5,600 1,300 0.4
22/04/2022
70.80
 10,400 72.33 72.33 69.28 6,100 0 0.6
21/04/2022
72.33
 10,400 73.39 73.39 69.28 6,200 200 0.6
20/04/2022
73.39
 4,800 73.70 73.85 72.33 700 100 0.1
19/04/2022
73.70
 6,800 74.31 74.61 72.86 300 0 0.0
18/04/2022
74.31
 42,300 73.55 74.31 72.78 5,900 500 0.5
15/04/2022
73.55
 3,100 73.55 73.70 72.63 300 0 0
14/04/2022
73.55
 5,600 74.15 75.37 73.55 200 0 0.0
13/04/2022
74.15
 3,400 74.00 74.61 73.24 0 0 0
12/04/2022
74.00
 29,000 74.00 75.37 73.24 100 0 0.0
08/04/2022
74.00
 15,500 73.39 74.15 73.09 700 1,000 0.0
07/04/2022
73.39
 3,100 73.39 74.23 72.40 0 0 0
06/04/2022
73.39
 36,400 70.65 74.46 70.04 1,000 600 0.0
05/04/2022
70.65
 11,100 69.97 70.65 69.13 900 0 0.1
04/04/2022
69.97
 1,500 69.66 69.97 69.05 0 100 0.0
01/04/2022
69.66
 3,100 70.65 70.65 69.66 400 0 0.0
31/03/2022
70.65
 2,200 70.50 70.80 68.98 2,100 100 0.2
30/03/2022
70.50
 5,600 70.20 70.58 68.98 1,100 0 0.1
29/03/2022
70.20
 3,900 70.12 71.03 69.66 2,100 0 0.2
28/03/2022
70.12
 8,700 69.82 71.19 69.13 1,300 0 0.1
25/03/2022
69.82
 9,300 69.28 69.97 68.52 3,100 200 0.3
24/03/2022
69.28
 23,100 69.74 69.74 67.76 1,300 300 0.1
23/03/2022
69.74
 13,200 69.97 70.27 67.91 500 4,300 -0.3
22/03/2022
69.97
 5,400 68.67 70.35 68.52 300 4,500 -0.4
21/03/2022
68.67
 8,500 70.65 70.80 68.67 200 3,500 -0.3
18/03/2022
70.65
 2,800 71.34 71.34 69.28 2,400 200 0.2
17/03/2022
71.34
 59,300 69.66 72.33 66.24 52,300 19,500 3.1
16/03/2022
69.66
 20,500 68.52 69.82 68.52 12,700 9,800 0.3
15/03/2022
68.52
 7,100 69.05 69.97 67.76 1,400 3,100 -0.2
14/03/2022
69.05
 20,900 68.52 71.03 65.70 3,000 12,900 -0.9
11/03/2022
68.52
 9,400 70.42 71.41 68.52 900 2,800 -0.2
10/03/2022
70.42
 86,700 69.21 70.42 68.60 46,800 45,100 0.2
09/03/2022
69.21
 13,700 71.57 71.57 68.60 600 3,800 -0.3
08/03/2022
71.57
 10,500 71.95 72.33 70.42 1,500 3,200 -0.2
07/03/2022
71.95
 77,300 67.61 71.95 68.60 200 500 0.0
04/03/2022
67.61
 171,200 63.19 67.61 62.43 26,400 100,000 -6.6
03/03/2022
63.19
 3,100 62.96 63.19 61.44 1,100 0 0.1
02/03/2022
62.96
 3,000 62.35 63.95 62.35 1,800 0 0.1
01/03/2022
62.35
 7,500 62.13 62.35 61.44 4,600 100 0.4
28/02/2022
62.13
 9,600 61.67 62.13 61.29 2,600 200 0.2
25/02/2022
61.67
 35,000 60.37 61.90 60.15 29,900 100 2.4
24/02/2022
60.37
 13,500 61.90 61.90 59.61 2,500 100 0.2
23/02/2022
61.90
 17,000 60.53 62.43 60.15 8,400 100 0.7
22/02/2022
60.53
 5,100 60.91 60.91 59.38 600 0 0.0
21/02/2022
60.91
 9,000 60.91 61.59 60.15 800 0 0.1
18/02/2022
60.91
 14,700 60.15 61.29 60.37 100 0 0.0
17/02/2022
60.15
 6,500 61.29 61.67 59.61 3,200 0 0.3
16/02/2022
61.29
 3,200 61.67 61.67 60.91 2,500 100 0.2
15/02/2022
61.67
 36,200 60.15 62.05 60.15 13,200 0 1.1
14/02/2022
60.15
 14,600 60.15 60.15 59.69 13,800 7,500 0.5
11/02/2022
60.15
 24,100 59.92 60.68 59.38 21,900 3,500 1.5
10/02/2022
59.92
 21,500 59.16 59.92 58.78 18,900 10,300 0.7
09/02/2022
59.16
 10,700 59.23 59.23 58.78 0 4,600 -0.4
08/02/2022
59.23
 3,900 59.31 59.38 58.62 1,000 1,500 0.0
07/02/2022
59.31
 27,700 59.31 59.31 58.62 8,300 16,400 -0.6
28/01/2022
59.31
 3,700 59.77 59.77 59.31 0 100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc