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)
28/06/2016
52.90
 4,830 51.81 52.90 51.27 1,030 0 0.1
27/06/2016
51.81
 10,310 52.63 53.45 51.27 1,860 0 0.2
24/06/2016
52.63
 8,500 53.18 53.18 50.99 50 0 0.0
23/06/2016
53.18
 17,670 50.18 53.45 49.90 20 0 0.0
22/06/2016
50.18
 2,260 49.90 50.18 49.63 1,000 540 0.0
21/06/2016
49.90
 3,170 49.90 49.90 49.36 0 0 0
20/06/2016
49.90
 17,230 49.63 50.18 49.08 10,250 0 0.9
17/06/2016
49.63
 3,210 49.63 49.63 48.81 190 0 0.0
16/06/2016
49.63
 8,260 49.63 49.63 48.54 110 0 0.0
15/06/2016
49.63
 5,390 49.63 49.63 48.54 70 0 0.0
14/06/2016
49.63
 4,890 48.81 49.63 48.81 10 0 0.0
13/06/2016
48.81
 6,190 49.90 49.90 48.81 40 0 0.0
10/06/2016
49.90
 3,740 49.90 49.90 49.08 150 0 0.0
09/06/2016
49.90
 2,780 49.08 49.90 48.81 470 0 0.0
08/06/2016
49.08
 12,840 50.18 50.18 48.81 510 0 0.0
07/06/2016
50.18
 8,870 50.45 50.45 47.18 1,840 60 0.2
06/06/2016
50.45
 19,020 50.45 50.45 49.08 190 0 0.0
03/06/2016
50.45
 6,600 50.45 50.45 49.08 210 0 0.0
02/06/2016
50.45
 2,070 49.08 50.45 48.54 330 0 0.0
01/06/2016
49.08
 15,900 50.72 50.72 48.81 230 0 0.0
31/05/2016
50.72
 6,310 50.99 50.99 49.08 2,370 0 0.2
30/05/2016
50.99
 0 50.99 50.99 50.99 0 0 0
27/05/2016
50.99
 120 50.99 50.99 50.99 120 0 0.0
26/05/2016
50.99
 2,050 50.72 50.99 49.08 260 0 0.0
25/05/2016
50.72
 4,810 50.99 51.81 49.63 1,060 50 0.1
24/05/2016
50.99
 1,640 52.36 52.36 49.36 1,190 0 0.1
23/05/2016
52.36
 50 50.18 52.36 50.45 50 0 0.0
20/05/2016
50.18
 50 50.18 50.18 50.18 50 0 0.0
19/05/2016
50.18
 6,450 50.72 50.72 49.36 4,680 0 0.4
18/05/2016
50.72
 3,090 51.27 51.27 49.36 190 0 0.0
17/05/2016
51.27
 30 50.72 51.27 51.27 30 0 0.0
16/05/2016
50.72
 10 50.72 50.72 50.72 10 0 0.0
13/05/2016
50.72
 240 51.27 51.27 50.18 140 0 0.0
12/05/2016
51.27
 1,270 51.27 51.27 50.18 1,060 0 0.1
11/05/2016
51.27
 2,520 50.99 51.81 50.72 1,570 0 0.1
10/05/2016
50.99
 230 50.99 50.99 50.72 110 0 0.0
09/05/2016
50.99
 100 51.81 51.81 50.99 70 0 0.0
06/05/2016
51.81
 1,210 51.81 51.81 50.72 1,060 0 0.1
05/05/2016
51.81
 150 51.81 52.36 51.54 40 0 0.0
04/05/2016
51.81
 260 50.72 52.36 50.72 10 150 0.0
29/04/2016
50.72
 6,120 51.81 53.99 50.72 5,870 100 0.5
28/04/2016
51.81
 420 51.81 51.81 51.81 420 0 0.0
27/04/2016
51.81
 1,880 51.81 51.81 50.18 1,100 0 0.1
26/04/2016
51.81
 1,060 52.08 52.08 51.54 1,000 0 0.1
25/04/2016
52.08
 1,410 52.36 52.36 51.27 1,330 0 0.1
22/04/2016
52.36
 1,920 51.27 52.36 50.72 1,820 0 0.2
21/04/2016
51.27
 0 51.27 51.27 51.27 0 0 0
20/04/2016
51.27
 400 51.81 51.81 51.27 300 0 0.0
19/04/2016
51.81
 0 51.81 51.81 51.81 0 0 0
15/04/2016
51.81
 0 51.81 51.81 51.81 0 0 0
14/04/2016
51.81
 200 52.36 52.36 51.81 0 0 0
13/04/2016
52.36
 1,810 52.36 52.36 50.72 70 0 0.0
12/04/2016
52.36
 420 52.36 53.18 52.36 120 0 0.0
11/04/2016
52.36
 2,070 52.36 53.99 52.36 1,560 0 0.2
08/04/2016
52.36
 0 52.36 52.36 52.36 0 0 0
07/04/2016
52.36
 890 53.99 53.99 51.81 810 0 0.1
06/04/2016
53.99
 1,130 51.27 53.99 50.99 1,130 970 0.0
05/04/2016
51.27
 640 51.27 51.27 50.18 630 10 0.1
04/04/2016
51.27
 0 51.27 51.27 51.27 0 0 0
01/04/2016
51.27
 0 51.27 51.27 51.27 0 0 0
31/03/2016
51.27
 0 51.27 51.27 51.27 0 0 0
30/03/2016
51.27
 550 51.81 51.81 50.72 230 10 0.0
29/03/2016
51.81
 270 51.81 51.81 49.08 20 20 0
28/03/2016
51.81
 240 52.08 52.08 48.54 140 0 0.0
25/03/2016
52.08
 0 52.08 52.08 52.08 0 0 0
24/03/2016
52.08
 0 52.08 52.08 52.08 0 0 0
23/03/2016
52.08
 0 52.08 52.08 52.08 0 0 0
22/03/2016
52.08
 180 51.81 52.36 49.90 180 0 0.0
21/03/2016
51.81
 20 52.36 52.36 49.08 10 0 0.0
18/03/2016
52.36
 1,630 53.18 53.18 51.27 30 0 0.0
17/03/2016
53.18
 310 51.27 53.18 49.08 190 0 0.0
16/03/2016
51.27
 0 51.27 51.27 51.27 0 0 0
15/03/2016
51.27
 1,500 51.27 51.81 49.08 1,060 0 0.1
14/03/2016
51.27
 470 52.08 53.72 49.90 50 200 0.0
11/03/2016
52.08
 110 51.27 52.36 51.27 110 0 0.0
10/03/2016
51.27
 400 51.54 51.54 51.27 0 0 0
09/03/2016
51.54
 1,540 51.81 51.81 49.08 30 0 0.0
08/03/2016
51.81
 0 51.81 51.81 51.81 0 0 0
07/03/2016
51.81
 13,550 52.08 54.54 49.36 60 800 -0.1
04/03/2016
52.08
 9,780 52.08 54.54 51.54 3,570 0 0.3
03/03/2016
52.08
 20 52.08 52.08 52.08 20 0 0.0
02/03/2016
52.08
 540 52.36 52.36 51.81 540 0 0.1
01/03/2016
52.36
 50 54.54 54.54 51.81 30 0 0.0
29/02/2016
54.54
 200 54.54 54.54 54.54 200 0 0.0
26/02/2016
54.54
 360 54.54 54.54 52.63 360 0 0.0
25/02/2016
54.54
 2,300 52.63 54.54 49.08 550 200 0.0
24/02/2016
52.63
 20 51.54 52.63 52.63 20 0 0.0
23/02/2016
51.54
 40 51.81 51.81 50.72 30 0 0.0
22/02/2016
51.81
 40 53.18 53.18 51.81 40 0 0.0
19/02/2016
53.18
 0 53.18 53.18 53.18 0 0 0
18/02/2016
53.18
 10 51.27 53.18 53.18 10 0 0.0
17/02/2016
51.27
 110 52.08 52.08 48.54 319,490 319,400 0.0
16/02/2016
52.08
 1,180 53.45 53.45 49.90 103,790 103,260 0.0
15/02/2016
53.45
 30 50.72 53.45 50.72 30 0 0.0
05/02/2016
50.72
 2,630 47.99 50.99 48.54 2,610 2,480 0.0
04/02/2016
47.99
 790 50.72 52.08 47.99 10 780 -0.1
03/02/2016
50.72
 40 50.72 51.81 50.45 30 10 0.0
02/02/2016
50.72
 120 53.99 53.99 50.45 10 20 0.0
01/02/2016
53.99
 150 52.90 53.99 52.63 150 10 0.0
29/01/2016
52.90
 3,790 52.36 54.27 48.81 2,650 1,000 0.2

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