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)
29/06/2020
43.05
 250 43.47 43.47 42.85 210 0 0.0
26/06/2020
43.47
 1,360 43.60 43.60 42.64 60 0 0.0
25/06/2020
43.60
 1,380 43.12 43.60 42.57 390 10 0.0
24/06/2020
43.12
 2,480 43.53 43.53 43.12 350 0 0.0
23/06/2020
43.53
 1,920 43.19 43.74 43.19 1,370 0 0.1
22/06/2020
43.19
 1,250 43.26 43.26 42.98 0 600 0.0
19/06/2020
43.26
 1,750 43.33 43.33 42.02 100 0 0.0
18/06/2020
43.33
 150 42.78 43.33 42.43 50 0 0.0
17/06/2020
42.78
 3,330 42.71 43.47 42.71 30 3,210 -0.2
16/06/2020
42.71
 1,220 42.78 42.78 42.64 0 220 0.0
15/06/2020
42.78
 1,790 41.40 43.67 41.40 140 0 0.0
12/06/2020
41.40
 1,950 43.12 43.12 40.29 140 0 0.0
11/06/2020
43.12
 4,970 43.12 43.12 43.12 210 0 0.0
10/06/2020
43.12
 1,590 43.26 43.47 43.12 0 0 0
09/06/2020
43.26
 4,220 43.40 43.47 43.26 0 0 0
08/06/2020
43.40
 10,810 43.60 43.60 42.85 330 6,410 -0.4
05/06/2020
43.60
 3,320 43.53 43.74 42.78 110 0 0.0
04/06/2020
43.53
 5,510 43.53 43.53 43.12 260 0 0.0
03/06/2020
43.53
 2,370 43.74 43.74 43.53 250 0 0.0
02/06/2020
43.74
 2,270 43.95 44.43 43.47 110 0 0.0
01/06/2020
43.95
 1,010 44.50 44.50 41.40 120 0 0.0
29/05/2020
44.50
 1,370 43.95 44.50 43.60 510 0 0.0
28/05/2020
43.95
 1,640 43.60 44.78 43.95 10 0 0.0
27/05/2020
43.60
 6,630 43.81 44.16 43.60 10 0 0.0
26/05/2020
43.81
 8,620 44.02 44.78 43.67 110 0 0.0
25/05/2020
44.02
 2,850 44.02 44.16 43.95 0 140 0.0
22/05/2020
44.02
 2,350 43.81 44.16 43.81 0 1,140 -0.1
21/05/2020
43.81
 1,240 43.74 44.16 43.74 150 0 0.0
20/05/2020
43.74
 2,460 44.16 44.16 43.74 150 0 0.0
19/05/2020
44.16
 5,530 44.43 44.43 44.09 200 3,620 -0.2
18/05/2020
44.43
 1,610 44.43 44.71 43.81 70 10 0.0
15/05/2020
44.43
 2,690 44.71 44.71 43.81 10 0 0.0
14/05/2020
44.71
 4,500 43.81 44.78 43.74 50 4,130 -0.3
13/05/2020
43.81
 19,010 43.81 44.85 43.74 60 18,160 -1.1
12/05/2020
43.81
 14,760 44.16 45.54 43.74 120 14,650 -0.9
11/05/2020
44.16
 20,210 46.92 46.92 43.81 490 18,240 -1.1
08/05/2020
46.92
 1,960 44.78 47.61 45.54 260 0 0.0
07/05/2020
44.78
 540 44.16 44.78 43.47 10 0 0.0
06/05/2020
44.16
 2,900 44.16 44.85 44.16 50 0 0.0
05/05/2020
44.16
 560 44.16 44.16 42.78 10 0 0.0
04/05/2020
44.16
 1,840 43.40 45.40 42.78 140 0 0.0
29/04/2020
43.40
 2,900 43.47 43.47 43.12 40 1,970 -0.1
28/04/2020
43.47
 1,960 43.47 43.47 43.12 10 880 -0.1
27/04/2020
43.47
 6,850 43.81 43.81 43.12 190 6,620 -0.4
24/04/2020
43.81
 2,020 43.81 44.16 43.12 180 1,290 -0.1
23/04/2020
43.81
 8,160 45.26 45.26 42.78 200 3,060 -0.2
22/04/2020
45.26
 11,560 46.23 46.23 44.85 150 5,160 -0.3
21/04/2020
46.23
 2,710 46.92 46.92 46.23 70 90 0.0
20/04/2020
46.92
 3,190 48.16 48.16 46.92 0 0 0
17/04/2020
48.16
 13,230 46.92 48.30 46.50 30 0 0.0
16/04/2020
46.92
 2,550 48.30 48.30 44.98 30 300 0.0
15/04/2020
48.30
 330 48.30 48.30 47.95 30 270 0.0
14/04/2020
48.30
 510 48.30 49.26 47.40 40 0 0.0
13/04/2020
48.30
 350 47.95 48.30 47.95 0 250 0.0
10/04/2020
47.95
 18,960 46.36 48.30 46.57 160 10,860 -0.7
09/04/2020
46.36
 4,750 48.30 48.30 46.36 70 1,900 -0.1
08/04/2020
48.30
 2,780 51.40 51.40 48.02 0 2,770 -0.2
07/04/2020
51.40
 280 48.30 51.54 50.71 150 0 0.0
06/04/2020
48.30
 46,260 48.23 51.54 48.09 33,220 27,220 0.4
03/04/2020
48.23
 3,540 48.99 51.75 48.23 10 2,230 -0.2
01/04/2020
48.99
 190 50.71 53.13 48.99 20 0 0.0
31/03/2020
50.71
 480 54.50 54.50 50.71 410 0 0.0
30/03/2020
54.50
 150 54.50 54.50 54.50 150 0 0.0
27/03/2020
54.50
 240 51.26 54.50 51.75 240 0 0.0
26/03/2020
51.26
 40 55.06 55.06 51.26 0 0 0
25/03/2020
55.06
 240 55.06 55.06 55.06 200 0 0.0
24/03/2020
55.06
 250 55.06 55.06 55.06 250 0 0.0
23/03/2020
55.06
 210 52.30 55.06 55.06 210 0 0.0
20/03/2020
52.30
 2,310 52.71 52.71 49.05 370 1,940 -0.1
19/03/2020
52.71
 220 52.44 53.95 51.06 310 0 0.0
18/03/2020
52.44
 320 53.06 56.09 52.44 310 0 0.0
17/03/2020
53.06
 80 54.92 54.92 53.06 60 0 0.0
16/03/2020
54.92
 560 53.54 56.23 49.81 350 0 0.0
13/03/2020
53.54
 570 57.54 57.54 53.54 0 0 0
12/03/2020
57.54
 2,440 57.68 57.95 53.68 20 2,400 -0.2
11/03/2020
57.68
 980 58.51 58.51 55.19 220 0 0.0
10/03/2020
58.51
 290 58.51 59.20 55.54 240 50 0.0
09/03/2020
58.51
 380 59.82 59.82 57.26 370 0 0.0
06/03/2020
59.82
 530 60.71 60.71 57.26 240 0 0.0
05/03/2020
60.71
 350 59.33 60.71 59.33 340 0 0.0
04/03/2020
59.33
 2,170 59.27 61.20 57.26 440 1,560 -0.1
03/03/2020
59.27
 910 57.89 59.27 57.61 880 620 0.0
02/03/2020
57.89
 590 58.64 58.64 57.89 550 530 0.0
28/02/2020
58.64
 470 59.33 63.34 56.09 450 0 0.0
27/02/2020
59.33
 220 59.33 59.33 59.33 220 0 0.0
26/02/2020
59.33
 1,420 57.95 59.33 57.26 1,240 1,180 0.0
25/02/2020
57.95
 380 59.27 61.40 55.88 270 140 0.0
24/02/2020
59.27
 600 59.96 59.96 57.95 190 340 0.0
21/02/2020
59.96
 520 59.96 59.96 58.64 20 0 0.0
20/02/2020
59.96
 110 60.02 60.02 58.64 10 0 0.0
19/02/2020
60.02
 70 60.02 60.02 60.02 70 0 0.0
18/02/2020
60.02
 90 60.71 60.71 58.02 50 0 0.0
17/02/2020
60.71
 210 61.89 61.89 59.33 200 10 0.0
14/02/2020
61.89
 210 59.96 61.89 60.02 210 0 0.0
13/02/2020
59.96
 110 60.37 60.37 58.44 50 0 0.0
12/02/2020
60.37
 0 60.37 60.37 60.37 0 0 0
11/02/2020
60.37
 380 62.09 62.09 58.99 340 0 0.0
10/02/2020
62.09
 560 59.61 62.09 57.95 530 0 0.0
07/02/2020
59.61
 1,040 59.61 59.61 55.47 100 940 -0.1
06/02/2020
59.61
 1,130 58.02 60.71 58.02 130 0 0.0

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