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)
10/09/2019
56.86
 1,020 55.31 57.54 54.56 340 0 0.0
09/09/2019
55.31
 2,100 57.68 58.22 54.42 260 340 0.0
06/09/2019
57.68
 360 59.24 59.64 57.61 10 0 0.0
05/09/2019
59.24
 20 59.24 59.24 59.24 20 0 0.0
04/09/2019
59.24
 100 59.30 59.30 57.61 50 50 0.0
03/09/2019
59.30
 1,280 61.00 61.00 57.61 820 160 0.1
30/08/2019
61.00
 2,380 57.61 61.00 57.27 2,260 0 0.2
29/08/2019
57.61
 1,920 58.49 58.49 57.61 160 0 0.0
28/08/2019
58.49
 320 58.49 58.49 58.49 320 0 0.0
27/08/2019
58.49
 290 58.83 58.83 58.29 110 130 0.0
26/08/2019
58.83
 1,550 58.69 59.10 57.61 390 0 0.0
23/08/2019
58.69
 2,160 58.83 58.97 57.61 950 0 0.1
22/08/2019
58.83
 340 58.90 59.03 57.95 150 0 0.0
21/08/2019
58.90
 310 59.10 59.30 57.61 210 0 0.0
20/08/2019
59.10
 1,360 58.56 59.30 57.61 150 0 0.0
19/08/2019
58.56
 230 58.56 59.24 58.56 100 0 0.0
16/08/2019
58.56
 1,050 58.90 59.51 57.61 490 0 0.0
15/08/2019
58.90
 190 59.30 60.86 57.61 60 0 0.0
14/08/2019
59.30
 800 59.30 59.64 58.29 360 0 0.0
13/08/2019
59.30
 4,750 59.58 59.58 58.63 380 540 0.0
12/08/2019
59.58
 50 59.44 59.58 58.36 10 0 0.0
09/08/2019
59.44
 4,860 59.64 59.78 59.03 20 0 0.0
08/08/2019
59.64
 3,180 59.91 59.91 58.29 160 0 0.0
07/08/2019
59.91
 60 59.98 59.98 58.97 10 0 0.0
06/08/2019
59.98
 10 60.25 60.25 59.98 0 0 0
05/08/2019
60.25
 220 60.25 60.25 58.49 110 0 0.0
02/08/2019
60.25
 1,080 59.58 60.39 58.36 200 0 0.0
01/08/2019
59.58
 1,720 59.58 60.86 58.29 180 0 0.0
31/07/2019
59.58
 420 59.64 59.64 57.14 250 0 0.0
30/07/2019
59.64
 120 59.64 61.00 58.63 20 0 0.0
29/07/2019
59.64
 1,630 59.64 60.39 59.30 20 0 0.0
26/07/2019
59.64
 130 59.64 60.66 59.03 120 10 0.0
25/07/2019
59.64
 570 59.64 59.71 58.97 120 0 0.0
24/07/2019
59.64
 1,600 61.00 61.00 58.97 290 0 0.0
23/07/2019
61.00
 1,810 59.30 61.13 59.64 1,810 0 0.2
22/07/2019
59.30
 2,780 59.98 59.98 58.97 30 0 0.0
19/07/2019
59.98
 330 59.64 59.98 58.90 330 0 0.0
18/07/2019
59.64
 2,230 60.32 60.32 58.90 2,020 2,000 0.0
17/07/2019
60.32
 1,580 59.30 60.73 58.97 390 0 0.0
16/07/2019
59.30
 3,070 59.30 59.30 58.97 10 0 0.0
15/07/2019
59.30
 4,960 58.97 59.30 58.29 120 730 -0.1
12/07/2019
58.97
 1,980 59.10 59.10 58.97 0 0 0
11/07/2019
59.10
 1,050 59.30 59.78 58.90 50 0 0.0
10/07/2019
59.30
 6,050 59.98 61.07 58.56 2,130 0 0.2
09/07/2019
59.98
 1,000 59.78 60.25 58.97 200 0 0.0
08/07/2019
59.78
 6,780 58.83 59.98 58.15 3,370 0 0.3
05/07/2019
58.83
 2,520 58.56 58.83 57.47 1,260 1,150 0.0
04/07/2019
58.56
 2,920 57.34 60.93 57.61 900 0 0.1
03/07/2019
57.34
 3,880 57.27 58.90 56.93 330 1,150 -0.1
02/07/2019
57.27
 1,620 58.29 58.97 55.92 650 0 0.1
01/07/2019
58.29
 530 59.58 59.58 57.61 250 0 0.0
28/06/2019
59.58
 3,100 59.51 60.73 55.44 2,350 300 0.2
27/06/2019
59.51
 1,870 60.93 60.93 58.02 730 0 0.1
26/06/2019
60.93
 860 60.19 61.34 60.19 860 0 0.1
25/06/2019
60.19
 260 60.32 60.32 57.68 220 0 0.0
24/06/2019
60.32
 790 59.17 60.59 57.41 590 0 0.1
21/06/2019
59.17
 2,280 58.69 59.64 57.27 20 0 0.0
20/06/2019
58.69
 1,950 58.63 61.40 58.63 190 0 0.0
19/06/2019
58.63
 2,900 62.90 62.90 58.63 840 0 0.1
18/06/2019
62.90
 80 62.90 62.90 62.90 80 0 0.0
17/06/2019
62.90
 780 61.68 65.95 61.68 770 0 0.1
14/06/2019
61.68
 80 61.00 61.68 61.40 80 0 0.0
13/06/2019
61.00
 50 61.61 61.61 60.32 30 0 0.0
12/06/2019
61.61
 0 61.61 61.61 61.61 0 0 0
11/06/2019
61.61
 470 61.00 61.68 59.71 130 0 0.0
10/06/2019
61.00
 210 61.68 61.68 59.64 40 170 0.0
07/06/2019
61.68
 140 61.34 61.68 61.68 40 0 0.0
06/06/2019
61.34
 220 61.95 61.95 61.00 50 40 0.0
05/06/2019
61.95
 290 62.01 62.01 58.97 190 0 0.0
04/06/2019
62.01
 1,040 61.61 62.01 61.68 1,040 0 0.1
03/06/2019
61.61
 0 61.61 61.61 61.61 0 0 0
31/05/2019
61.61
 1,850 62.15 62.83 60.73 1,590 10 0.1
30/05/2019
62.15
 130 62.15 62.15 62.15 20 0 0.0
29/05/2019
62.15
 130 62.15 62.15 62.15 130 0 0.0
28/05/2019
62.15
 5,330 60.32 62.22 60.32 5,270 10 0.5
27/05/2019
60.32
 5,130 62.56 63.03 60.32 4,940 0 0.4
24/05/2019
62.56
 720 63.37 63.37 60.32 630 460 0.0
23/05/2019
63.37
 910 61.68 63.37 61.27 760 0 0.1
22/05/2019
61.68
 7,140 61.95 61.95 60.32 6,900 0 0.6
21/05/2019
61.95
 270 60.73 61.95 61.95 270 0 0.0
20/05/2019
60.73
 1,750 61.88 62.83 60.73 120 0 0.0
17/05/2019
61.88
 690 62.35 62.35 60.32 230 0 0.0
16/05/2019
62.35
 220 61.95 64.12 62.08 210 0 0.0
15/05/2019
61.95
 210 58.97 61.95 61.54 210 0 0.0
14/05/2019
58.97
 2,780 62.76 63.23 58.97 1,740 1,110 0.1
13/05/2019
62.76
 520 62.62 62.83 61.00 490 0 0.0
10/05/2019
62.62
 310 61.07 62.62 61.07 100 190 0.0
09/05/2019
61.07
 2,170 64.25 64.25 61.00 670 0 0.1
08/05/2019
64.25
 90 63.98 64.25 64.25 90 0 0.0
07/05/2019
63.98
 50 63.03 67.10 61.07 40 0 0.0
06/05/2019
63.03
 2,180 63.71 63.71 61.00 1,020 10 0.1
03/05/2019
63.71
 480 64.39 67.10 62.69 170 10 0.0
02/05/2019
64.39
 40 66.22 67.78 63.10 30 0 0.0
26/04/2019
66.22
 470 66.89 66.89 64.39 310 0 0.0
25/04/2019
66.89
 1,770 65.67 67.78 65.06 1,560 0 0.2
24/04/2019
65.67
 1,180 65.67 66.08 61.68 1,160 0 0.1
23/04/2019
65.67
 100 64.05 65.74 65.67 40 0 0.0
22/04/2019
64.05
 1,130 65.06 67.10 64.05 110 0 0.0
19/04/2019
65.06
 1,570 67.10 67.10 62.49 1,460 0 0.1
18/04/2019
67.10
 80 66.35 67.10 67.10 80 20 0.0

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