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)
28/06/2018
64.29
 10 61.45 64.29 64.29 10 0 0.0
27/06/2018
61.45
 1,560 63.42 67.83 61.45 720 0 0.1
26/06/2018
63.42
 0 63.42 63.42 63.42 0 0 0
25/06/2018
63.42
 0 63.42 63.42 63.42 0 0 0
22/06/2018
63.42
 180 63.42 63.42 63.42 100 0 0.0
21/06/2018
63.42
 520 63.66 63.66 62.61 70 0 0.0
20/06/2018
63.66
 1,070 63.60 63.66 62.61 270 0 0.0
19/06/2018
63.60
 0 63.60 63.60 63.60 0 0 0
18/06/2018
63.60
 1,330 63.66 63.66 63.19 20 0 0.0
15/06/2018
63.66
 520 63.71 63.71 62.03 60 0 0.0
14/06/2018
63.71
 0 63.71 63.71 63.71 0 0 0
13/06/2018
63.71
 120 63.71 63.71 62.03 30 100 0.0
12/06/2018
63.71
 0 63.71 63.71 63.71 0 0 0
11/06/2018
63.71
 650 63.77 63.77 62.03 70 0 0.0
08/06/2018
63.77
 20 63.77 63.77 62.61 10 0 0.0
07/06/2018
63.77
 20 63.77 63.77 62.61 10 0 0.0
06/06/2018
63.77
 1,890 63.77 63.77 63.77 890 0 0.1
05/06/2018
63.77
 80 63.77 63.77 62.61 30 0 0.0
04/06/2018
63.77
 6,620 63.19 63.77 62.61 2,030 2,330 0.0
01/06/2018
63.19
 3,100 63.19 63.19 61.45 40 2,690 -0.3
31/05/2018
63.19
 2,480 63.19 63.60 62.03 60 2,340 -0.2
30/05/2018
63.19
 310 63.19 63.19 62.61 0 170 0.0
29/05/2018
63.19
 140 63.13 63.71 62.03 30 0 0.0
28/05/2018
63.13
 1,910 63.77 63.77 59.42 50 1,570 -0.2
25/05/2018
63.77
 100 63.71 64.06 63.19 50 0 0.0
24/05/2018
63.71
 740 63.77 63.77 62.61 730 700 0.0
23/05/2018
63.77
 6,240 63.13 63.77 62.55 90 0 0.0
22/05/2018
63.13
 160 62.90 63.13 62.03 110 0 0.0
21/05/2018
62.90
 1,070 62.90 62.90 62.61 10 810 -0.1
18/05/2018
62.90
 340 63.19 63.19 60.93 30 0 0.0
17/05/2018
63.19
 300 63.77 63.77 61.16 80 228,955 -25.2
16/05/2018
63.77
 20 63.89 63.89 61.28 10 0 0.0
15/05/2018
63.89
 120 63.77 63.89 62.61 20 0 0.0
14/05/2018
63.77
 3,290 63.77 64.35 63.77 10 0 0.0
11/05/2018
63.77
 90 64.06 64.06 63.77 10 0 0.0
10/05/2018
64.06
 2,000 64.06 64.06 64.06 0 0 0
09/05/2018
64.06
 5,310 64.06 64.53 64.00 20 250 0.0
08/05/2018
64.06
 1,350 64.24 64.24 63.19 20 500 -0.1
07/05/2018
64.24
 0 64.24 64.24 64.24 0 0 0
04/05/2018
64.24
 1,670 64.64 64.64 60.93 1,580 0 0.2
03/05/2018
64.64
 120 64.64 64.64 64.64 120 0 0.0
02/05/2018
64.64
 260 63.77 64.64 63.77 10 200 0.0
27/04/2018
63.77
 7,110 63.77 64.87 63.77 1,110 0 0.1
26/04/2018
63.77
 2,800 63.77 64.93 61.22 2,500 0 0.3
24/04/2018
63.77
 510 63.77 64.64 63.77 510 0 0.1
23/04/2018
63.77
 1,390 63.77 64.93 63.77 590 1,200 -0.1
20/04/2018
63.77
 20,690 64.12 64.12 63.77 10 1,200 -0.1
19/04/2018
64.12
 9,100 64.18 64.18 63.19 160 0 0.0
18/04/2018
64.18
 1,150 64.24 64.24 63.77 150 0 0.0
17/04/2018
64.24
 1,010 64.06 65.40 59.71 90 710 -0.1
16/04/2018
64.06
 830 64.35 64.35 63.13 30 0 0.0
13/04/2018
64.35
 60 64.35 64.35 63.25 30 30 0
12/04/2018
64.35
 570 64.29 64.93 63.25 80 0 0.0
11/04/2018
64.29
 60 64.35 64.35 64.29 50 0 0.0
10/04/2018
64.35
 130 64.35 64.35 63.19 10 10 0
09/04/2018
64.35
 2,020 64.47 64.93 63.77 20 600 -0.1
06/04/2018
64.47
 0 64.47 64.47 64.47 0 0 0
05/04/2018
64.47
 3,030 63.77 64.47 63.19 40 0 0.0
04/04/2018
63.77
 5,410 64.35 64.93 63.77 450 1,260 -0.1
03/04/2018
64.35
 3,900 62.90 64.35 63.13 20 500 -0.1
02/04/2018
62.90
 9,290 62.84 65.16 62.90 60 1,340 -0.1
30/03/2018
62.84
 33,860 58.79 62.84 60.87 20 33,250 -3.6
29/03/2018
58.79
 14,960 63.19 66.03 58.79 80 8,520 -0.9
28/03/2018
63.19
 210 64.53 66.61 63.19 20 0 0.0
27/03/2018
64.53
 1,500 64.64 67.25 63.66 50 450 0.0
26/03/2018
64.64
 2,830 65.22 65.22 63.89 10 2,660 -0.3
23/03/2018
65.22
 1,320 66.09 66.09 64.35 10 960 -0.1
22/03/2018
66.09
 7,750 66.09 66.09 63.83 60 6,350 -0.7
21/03/2018
66.09
 50 64.93 66.61 66.09 50 0 0.0
20/03/2018
64.93
 1,570 65.51 68.99 63.66 160 1,500 -0.1
19/03/2018
65.51
 760 65.51 65.51 64.93 760 0 0.1
16/03/2018
65.51
 120 65.45 66.03 64.35 20 0 0.0
15/03/2018
65.45
 1,730 65.74 65.74 63.77 50 0 0.0
14/03/2018
65.74
 90 65.51 65.74 65.74 90 0 0.0
13/03/2018
65.51
 260 65.51 65.51 64.35 130 0 0.0
12/03/2018
65.51
 410 66.09 66.09 64.35 210 0 0.0
09/03/2018
66.09
 960 65.80 67.25 63.77 50 600,000 -67.2
08/03/2018
65.80
 350 65.80 68.29 65.80 340 0 0.0
07/03/2018
65.80
 1,790 64.35 66.09 63.77 30 380 0.0
06/03/2018
64.35
 4,230 65.22 65.22 63.77 170 10 0.0
05/03/2018
65.22
 7,130 64.35 66.67 63.77 2,480 30 0.3
02/03/2018
64.35
 3,580 65.51 65.51 63.19 940 110 0.1
01/03/2018
65.51
 1,300 67.71 67.71 63.48 250 180 0.0
28/02/2018
67.71
 4,020 64.29 68.76 63.66 630 1,000 0.0
27/02/2018
64.29
 3,200 64.29 64.29 63.66 20 800 -0.1
26/02/2018
64.29
 960 63.77 64.35 63.25 20 500 -0.1
23/02/2018
63.77
 7,460 63.13 63.77 62.03 1,740 0 0.2
22/02/2018
63.13
 4,830 63.19 63.71 62.03 1,140 0 0.1
21/02/2018
63.19
 260 63.71 63.71 63.19 110 0 0.0
13/02/2018
63.71
 680 63.77 63.77 60.87 100 0 0.0
12/02/2018
63.77
 1,190 63.13 63.77 62.90 960 300 0.1
09/02/2018
63.13
 1,370 63.13 63.13 63.13 260 0 0.0
08/02/2018
63.13
 1,080 63.71 63.71 61.45 350 400 0.0
07/02/2018
63.71
 280 63.77 63.77 63.19 30 0 0.0
06/02/2018
63.77
 2,060 64.82 64.82 61.45 40 0 0.0
05/02/2018
64.82
 2,580 63.71 65.80 61.45 170 0 0.0
02/02/2018
63.71
 1,380 61.74 65.51 61.80 300 0 0.0
01/02/2018
61.74
 4,470 66.09 66.09 61.74 1,220 3,030 -0.2
31/01/2018
66.09
 130 66.09 66.09 66.09 130 0 0.0
30/01/2018
66.09
 4,220 66.09 66.61 63.19 660 0 0.1

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