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)
09/11/2010
10.75
 1,200 11.26 11.26 10.75 0 0 0
08/11/2010
11.26
 3,000 11.42 11.42 10.94 0 0 0
05/11/2010
11.42
 10 11.23 11.42 11.42 0 0 0
04/11/2010
11.23
 2,720 11.26 11.26 10.78 0 0 0
03/11/2010
11.26
 1,220 11.00 11.26 10.46 0 0 0
02/11/2010
11.00
 2,120 11.58 11.58 11.00 0 0 0
01/11/2010
11.58
 6,300 11.58 11.58 11.49 0 0 0
29/10/2010
11.58
 10,200 11.07 11.58 11.58 0 0 0
28/10/2010
11.07
 1,050 10.94 11.10 11.07 50 50 0
27/10/2010
10.94
 100 10.94 10.94 10.94 0 0 0
26/10/2010
10.94
 1,780 10.46 10.94 10.17 0 0 0
25/10/2010
10.46
 1,290 10.94 10.94 10.46 0 0 0
22/10/2010
10.94
 3,450 10.42 10.94 9.97 0 50 0.0
21/10/2010
10.42
 0 10.42 10.42 10.42 0 0 0
20/10/2010
10.42
 3,550 10.42 10.42 9.91 50 0 0.0
19/10/2010
10.42
 1,910 10.26 10.42 9.97 0 0 0
18/10/2010
10.26
 1,320 10.20 10.26 10.20 0 30 0.0
15/10/2010
10.20
 3,000 10.39 10.46 10.20 0 0 0
14/10/2010
10.39
 1,010 10.55 10.78 10.39 10 0 0.0
13/10/2010
10.55
 300 10.84 10.84 10.55 0 0 0
12/10/2010
10.84
 3,030 10.84 10.84 10.46 10 0 0.0
11/10/2010
10.84
 10,050 10.33 10.84 9.81 230 0 0.0
08/10/2010
10.33
 4,110 10.39 10.78 10.33 0 0 0
07/10/2010
10.39
 7,800 10.91 10.91 10.39 50 0 0.0
06/10/2010
10.91
 7,170 10.91 10.94 10.81 0 0 0
05/10/2010
10.91
 760 10.94 10.97 10.91 0 0 0
04/10/2010
10.94
 1,800 11.42 11.42 10.94 0 0 0
01/10/2010
11.42
 1,470 12.00 12.00 11.42 0 0 0
30/09/2010
12.00
 31,250 12.13 12.13 11.55 0 0 0
29/09/2010
12.13
 20,000 11.58 12.16 11.58 0 0 0
28/09/2010
11.58
 2,000 11.36 11.58 11.58 0 0 0
27/09/2010
11.36
 5,120 11.42 11.42 11.26 100 0 0.0
24/09/2010
11.42
 1,000 11.42 11.42 11.42 0 0 0
23/09/2010
11.42
 10,100 11.42 11.42 10.97 0 0 0
22/09/2010
11.42
 10,000 11.23 11.42 11.42 0 0 0
21/09/2010
11.23
 3,500 11.23 11.23 11.23 0 0 0
20/09/2010
11.23
 2,100 11.26 11.26 11.07 0 0 0
17/09/2010
11.26
 2,720 11.42 11.42 10.94 0 0 0
16/09/2010
11.42
 3,600 11.42 11.42 11.42 100 0 0.0
15/09/2010
11.42
 30,000 11.42 11.42 11.39 25,000 0 0.9
14/09/2010
11.42
 1,000 11.42 11.42 11.42 0 0 0
13/09/2010
11.42
 6,100 11.04 11.42 10.78 0 0 0
10/09/2010
11.04
 3,300 11.26 11.26 11.04 0 0 0
09/09/2010
11.26
 6,700 11.20 11.29 11.26 0 3,000 -0.1
08/09/2010
11.20
 3,100 11.23 11.23 10.91 0 100 0.0
07/09/2010
11.23
 2,350 11.26 11.26 11.23 0 200 0.0
06/09/2010
11.26
 4,500 11.26 11.42 11.26 0 630 0.0
01/09/2010
11.26
 15,500 11.26 11.26 10.78 8,660 6,530 0.1
31/08/2010
11.26
 7,200 11.23 11.26 11.23 0 1,660 -0.1
30/08/2010
11.23
 3,300 10.91 11.26 11.23 100 0 0.0
27/08/2010
10.91
 4,950 10.94 10.94 10.39 200 0 0.0
26/08/2010
10.94
 1,350 10.46 10.94 10.49 0 500 0.0
25/08/2010
10.46
 3,620 10.49 10.49 10.01 0 0 0
24/08/2010
10.49
 16,740 10.94 10.94 10.39 100 0 0.0
23/08/2010
10.94
 4,200 10.68 10.94 10.94 0 0 0
20/08/2010
10.68
 6,830 10.97 11.45 10.68 300 0 0.0
19/08/2010
10.97
 3,610 10.97 11.52 10.94 500 10 0.0
18/08/2010
10.97
 16,640 11.42 11.55 10.97 1,860 0 0.1
17/08/2010
11.42
 3,500 11.58 11.58 11.42 2,000 1,000 0.0
16/08/2010
11.58
 8,590 11.42 11.58 11.42 2,500 8,470 -0.2
13/08/2010
11.42
 9,310 11.26 11.42 10.81 2,300 5,000 -0.1
12/08/2010
11.26
 13,120 11.81 11.81 11.26 990 0 0.0
11/08/2010
11.81
 4,510 11.42 11.90 11.42 10 0 0.0
10/08/2010
11.42
 25,410 12.00 12.00 11.42 20 0 0.0
09/08/2010
12.00
 4,000 12.16 12.16 11.71 0 0 0
06/08/2010
12.16
 10,800 12.16 12.16 12.16 800 0 0.0
05/08/2010
12.16
 2,800 12.23 12.23 11.78 300 0 0.0
04/08/2010
12.23
 8,310 12.35 12.45 11.74 0 0 0
03/08/2010
12.35
 2,500 12.61 12.61 12.35 1,800 0 0.1
02/08/2010
12.61
 130 12.26 12.71 11.71 0 0 0
30/07/2010
12.26
 2,530 12.55 12.55 12.10 120 2,020 -0.1
29/07/2010
12.55
 430 12.64 12.64 12.06 100 10 0.0
28/07/2010
12.64
 43,960 12.10 12.64 11.74 160 11,000 -0.4
27/07/2010
12.10
 25,450 12.23 12.39 11.90 4,440 10,000 -0.2
26/07/2010
12.23
 22,400 12.58 12.87 12.23 0 0 0
23/07/2010
12.58
 46,550 13.16 13.16 12.52 0 0 0
22/07/2010
13.16
 64,030 13.22 13.67 12.61 0 0 0
21/07/2010
13.22
 100,870 12.61 13.22 13.19 0 880 0.0
20/07/2010
12.61
 120,470 12.03 12.61 12.23 0 500 0.0
19/07/2010
12.03
 18,840 11.58 12.16 11.74 0 500 0.0
16/07/2010
11.58
 5,180 11.58 11.61 11.58 0 0 0
15/07/2010
11.58
 2,610 11.55 11.65 11.58 0 0 0
14/07/2010
11.55
 1,700 11.52 11.55 11.26 0 0 0
13/07/2010
11.52
 1,550 11.55 11.55 11.42 0 0 0
12/07/2010
11.55
 5,030 11.55 11.55 11.10 0 0 0
09/07/2010
11.55
 100 11.10 11.55 11.55 0 0 0
08/07/2010
11.10
 400 11.26 11.26 11.10 200 0 0.0
07/07/2010
11.26
 3,090 11.52 11.52 10.97 0 0 0
06/07/2010
11.52
 430 11.29 11.52 11.23 0 0 0
05/07/2010
11.29
 1,990 11.36 11.42 11.29 0 0 0
02/07/2010
11.36
 1,070 11.32 11.58 11.32 0 0 0
01/07/2010
11.32
 1,000 11.58 11.58 11.32 0 0 0
30/06/2010
11.58
 5,020 11.58 11.58 11.58 20 200 0.0
29/06/2010
11.58
 1,000 11.87 11.87 11.58 0 0 0
28/06/2010
11.87
 6,030 11.74 11.87 11.39 0 0 0
25/06/2010
11.74
 50 11.84 11.84 11.26 20 0 0.0
24/06/2010
11.84
 15,010 11.90 11.90 11.32 0 0 0
23/06/2010
11.90
 0 11.90 11.90 11.90 0 0 0
22/06/2010
11.90
 2,810 11.68 11.90 11.36 10 0 0.0
21/06/2010
11.68
 5,040 12.00 12.06 11.68 10 0 0.0

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