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)
08/11/2012
16.39
 990 16.77 16.77 16.39 300 500 0.0
07/11/2012
16.77
 580 16.39 16.77 16.39 270 0 0.0
06/11/2012
16.39
 1,500 16.77 16.77 16.39 500 500 0
05/11/2012
16.77
 160 16.20 16.77 16.20 140 0 0.0
02/11/2012
16.20
 1,550 16.96 16.96 16.20 1,000 0 0.0
01/11/2012
16.96
 100 16.58 16.96 16.96 0 0 0
31/10/2012
16.58
 0 16.58 16.58 16.58 0 0 0
30/10/2012
16.58
 0 16.58 16.58 16.58 0 0 0
29/10/2012
16.58
 40 16.58 16.58 16.58 0 0 0
26/10/2012
16.58
 6,120 16.39 16.77 15.64 540 0 0.0
25/10/2012
16.39
 0 16.39 16.39 16.39 0 0 0
24/10/2012
16.39
 4,210 15.64 16.39 15.64 1,500 0 0.1
23/10/2012
15.64
 5,670 15.45 15.64 15.64 0 0 0
22/10/2012
15.45
 2,040 15.83 15.83 15.45 1,500 0 0.1
19/10/2012
15.83
 760 15.83 15.83 15.83 60 0 0.0
18/10/2012
15.83
 1,200 16.28 16.28 15.83 0 0 0
17/10/2012
16.28
 15,100 15.83 16.28 15.56 7,270 0 0.3
16/10/2012
15.83
 3,020 16.28 16.28 15.83 1,500 0 0.1
15/10/2012
16.28
 1,000 16.20 16.28 16.28 1,000 0 0.0
12/10/2012
16.20
 90 16.01 16.20 15.83 40 0 0.0
11/10/2012
16.01
 1,920 16.01 16.01 15.83 1,920 0 0.1
10/10/2012
16.01
 1,000 15.90 16.01 16.01 1,000 0 0.0
09/10/2012
15.90
 390 16.01 16.01 15.90 120 0 0.0
08/10/2012
16.01
 0 16.01 16.01 16.01 0 0 0
05/10/2012
16.01
 190 16.01 16.01 16.01 190 0 0.0
04/10/2012
16.01
 180 15.90 16.01 15.90 0 0 0
03/10/2012
15.90
 500 15.90 15.90 15.90 200 0 0.0
02/10/2012
15.90
 570 15.86 15.90 15.90 0 0 0
01/10/2012
15.86
 0 15.86 15.86 15.86 0 0 0
28/09/2012
15.86
 3,200 16.09 16.09 15.86 2,900 0 0.1
27/09/2012
16.09
 600 16.09 16.09 15.86 550 0 0.0
26/09/2012
16.09
 600 15.86 16.09 15.86 500 0 0.0
25/09/2012
15.86
 500 15.86 15.86 15.86 500 0 0.0
24/09/2012
15.86
 0 15.86 15.86 15.86 0 0 0
21/09/2012
15.86
 100 15.86 15.86 15.86 100 0 0.0
20/09/2012
15.86
 10,320 15.83 16.01 15.86 300 0 0.0
19/09/2012
15.83
 4,090 16.05 16.05 15.83 4,080 0 0.2
18/09/2012
16.05
 1,100 16.09 16.09 16.05 1,100 100 0.0
17/09/2012
16.09
 1,420 16.05 16.09 16.05 20 0 0.0
14/09/2012
16.05
 5,050 16.01 16.05 16.05 5,000 0 0.2
13/09/2012
16.01
 10 16.20 16.20 16.01 0 0 0
12/09/2012
16.20
 4,540 16.01 16.20 15.83 0 0 0
11/09/2012
16.01
 20,870 15.64 16.01 15.64 910 760 0.0
10/09/2012
15.64
 10,010 15.64 15.83 15.64 10 0 0.0
07/09/2012
15.64
 80,140 15.64 15.83 15.64 0 0 0
06/09/2012
15.64
 1,500 15.45 15.64 15.45 780 0 0.0
05/09/2012
15.45
 1,910 16.01 16.01 15.45 1,900 0 0.1
04/09/2012
16.01
 6,860 15.83 16.01 16.01 0 0 0
31/08/2012
15.83
 1,510 15.64 15.83 15.83 0 0 0
30/08/2012
15.64
 5,020 15.83 16.01 15.64 0 0 0
29/08/2012
15.83
 15,610 15.19 15.83 15.41 0 200 0.0
28/08/2012
15.19
 2,500 14.70 15.19 15.19 0 0 0
27/08/2012
14.70
 1,000 14.58 14.70 14.58 0 0 0
24/08/2012
14.58
 210 14.51 15.22 14.58 0 0 0
23/08/2012
14.51
 650 14.54 14.54 14.32 500 0 0.0
22/08/2012
14.54
 120 15.07 15.07 14.54 0 0 0
21/08/2012
15.07
 1,050 15.30 15.30 14.58 990 0 0.0
20/08/2012
15.30
 500 15.45 15.45 15.30 0 0 0
17/08/2012
15.45
 1,200 15.30 15.45 15.30 0 0 0
16/08/2012
15.30
 1,280 15.52 15.52 15.30 0 0 0
15/08/2012
15.52
 170 15.52 15.52 15.15 0 0 0
14/08/2012
15.52
 2,700 15.45 15.52 15.45 0 0 0
13/08/2012
15.45
 82,200 15.45 15.56 15.26 500 0 0.0
10/08/2012
15.45
 265,300 15.45 15.45 15.41 0 0 0
09/08/2012
15.45
 21,010 15.45 15.45 15.45 0 0 0
08/08/2012
15.45
 1,080 14.88 15.45 15.07 1,010 40 0.0
07/08/2012
14.88
 2,400 15.45 15.45 14.88 0 0 0
06/08/2012
15.45
 3,350 15.07 15.45 15.07 0 0 0
03/08/2012
15.07
 1,930 15.07 15.07 15.00 0 0 0
02/08/2012
15.07
 150 15.07 15.15 15.07 0 0 0
01/08/2012
15.07
 1,350 15.07 15.07 14.96 0 800 0.0
31/07/2012
15.07
 2,240 15.03 15.07 15.07 0 0 0
30/07/2012
15.03
 580 14.88 15.07 14.17 0 0 0
27/07/2012
14.88
 1,220 15.41 15.45 14.88 70 0 0.0
26/07/2012
15.41
 450 15.45 15.94 15.41 0 0 0
25/07/2012
15.45
 220 14.88 15.60 15.41 0 0 0
24/07/2012
14.88
 220 15.45 15.79 14.88 0 0 0
23/07/2012
15.45
 6,300 14.77 15.45 14.73 0 5,200 -0.2
20/07/2012
14.77
 1,250 14.36 14.77 14.70 200 0 0.0
19/07/2012
14.36
 40 14.96 14.96 14.36 30 0 0.0
18/07/2012
14.96
 2,870 14.32 15.03 13.98 0 0 0
17/07/2012
14.32
 2,880 14.17 14.32 14.32 2,270 0 0.1
16/07/2012
14.17
 10 14.70 14.70 14.17 0 0 0
13/07/2012
14.70
 300 14.70 14.70 14.13 0 0 0
12/07/2012
14.70
 17,100 14.81 14.81 14.32 0 0 0
11/07/2012
14.81
 320 15.52 15.52 14.81 0 0 0
10/07/2012
15.52
 0 15.52 15.52 15.52 0 0 0
09/07/2012
15.52
 2,800 14.81 15.52 15.07 0 200 0.0
06/07/2012
14.81
 2,760 14.13 14.81 14.70 0 200 0.0
05/07/2012
14.13
 0 14.13 14.13 14.13 0 0 0
04/07/2012
14.13
 1,300 14.13 14.13 14.13 1,300 0 0.0
03/07/2012
14.13
 1,890 14.32 14.32 14.13 1,730 0 0.1
02/07/2012
14.32
 10 14.70 14.70 14.32 0 0 0
29/06/2012
14.70
 1,320 14.32 14.70 14.62 0 0 0
28/06/2012
14.32
 3,600 13.64 14.32 13.00 0 200 0.0
27/06/2012
13.64
 160 13.57 13.64 13.57 0 100 0.0
26/06/2012
13.57
 200 14.17 14.17 13.57 0 0 0
25/06/2012
14.17
 450 14.17 14.32 14.17 0 0 0
22/06/2012
14.17
 550 14.17 14.17 14.13 0 0 0
21/06/2012
14.17
 460 14.24 14.24 14.17 0 0 0

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