Vietnam National Seed Group JSC (HOSE:NSC)
Vietnam · Delayed Price · Currency is VND 77,700
-800 (-1.02%)
At close: Dec 5, 2025
HOSE:NSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78,000.00 | 78,000.00 | 77,700.00 | 77,700.00 | 77,700.00 | -1.02% | 2,002 |
| Dec 4, 2025 | 78,600.00 | 78,800.00 | 78,500.00 | 78,500.00 | 78,500.00 | -0.13% | 5,028 |
| Dec 3, 2025 | 78,500.00 | 78,800.00 | 77,400.00 | 78,600.00 | 78,600.00 | 0.13% | 6,300 |
| Dec 2, 2025 | 77,600.00 | 78,500.00 | 77,600.00 | 78,500.00 | 78,500.00 | 0.13% | 1,384 |
| Dec 1, 2025 | 78,400.00 | 78,400.00 | 78,400.00 | 78,400.00 | 78,400.00 | 1.16% | 119 |
| Nov 28, 2025 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | - | 5,502 |
| Nov 27, 2025 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | - | 10,906 |
| Nov 26, 2025 | 77,500.00 | 77,500.00 | 77,200.00 | 77,500.00 | 77,500.00 | - | 3,403 |
| Nov 25, 2025 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | - | 3,507 |
| Nov 24, 2025 | 78,500.00 | 78,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | -1.27% | 2,900 |
| Nov 21, 2025 | 78,000.00 | 78,500.00 | 78,000.00 | 78,500.00 | 78,500.00 | 0.64% | 916 |
| Nov 20, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | -0.89% | 11,900 |
| Nov 18, 2025 | 78,700.00 | 78,700.00 | 78,700.00 | 78,700.00 | 78,700.00 | -0.25% | 200 |
| Nov 14, 2025 | 78,900.00 | 78,900.00 | 78,900.00 | 78,900.00 | 78,900.00 | 1.15% | 100 |
| Nov 13, 2025 | 77,600.00 | 78,000.00 | 77,600.00 | 78,000.00 | 78,000.00 | 0.65% | 3,300 |
| Nov 11, 2025 | 77,600.00 | 77,600.00 | 77,500.00 | 77,500.00 | 77,500.00 | -0.64% | 1,200 |
| Nov 7, 2025 | 79,100.00 | 79,100.00 | 78,000.00 | 78,000.00 | 78,000.00 | -1.27% | 3,300 |
| Nov 6, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | - | 3,400 |
| Nov 5, 2025 | 79,000.00 | 79,000.00 | 78,900.00 | 79,000.00 | 79,000.00 | - | 7,100 |
| Nov 4, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | - | 3,300 |
| Nov 3, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | - | 501 |
| Oct 30, 2025 | 79,900.00 | 79,900.00 | 79,000.00 | 79,000.00 | 79,000.00 | -1.25% | 809 |
| Oct 29, 2025 | 79,500.00 | 80,000.00 | 79,500.00 | 80,000.00 | 80,000.00 | 0.63% | 8,502 |
| Oct 28, 2025 | 79,400.00 | 81,000.00 | 79,400.00 | 79,500.00 | 79,500.00 | 1.15% | 21,318 |
| Oct 27, 2025 | 79,100.00 | 79,500.00 | 78,600.00 | 78,600.00 | 78,600.00 | -0.63% | 2,219 |
| Oct 24, 2025 | 80,000.00 | 80,000.00 | 79,100.00 | 79,100.00 | 79,100.00 | -1.13% | 5,044 |
| Oct 22, 2025 | 79,900.00 | 80,900.00 | 79,000.00 | 80,000.00 | 80,000.00 | - | 4,852 |
| Oct 21, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 1.14% | 106 |
| Oct 20, 2025 | 82,700.00 | 82,700.00 | 79,100.00 | 79,100.00 | 79,100.00 | -4.70% | 998 |
| Oct 17, 2025 | 80,000.00 | 83,000.00 | 80,000.00 | 83,000.00 | 83,000.00 | 3.75% | 5,945 |
| Oct 16, 2025 | 80,000.00 | 80,100.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | 7,402 |
| Oct 15, 2025 | 80,000.00 | 80,300.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | 2,200 |
| Oct 14, 2025 | 80,100.00 | 80,200.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | 4,612 |
| Oct 13, 2025 | 80,200.00 | 80,200.00 | 79,500.00 | 80,000.00 | 80,000.00 | - | 2,852 |
| Oct 10, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | 401 |
| Oct 3, 2025 | 79,900.00 | 80,000.00 | 79,800.00 | 80,000.00 | 80,000.00 | 0.13% | 3,802 |
| Oct 2, 2025 | 79,800.00 | 79,900.00 | 79,800.00 | 79,900.00 | 79,900.00 | 1.14% | 401 |
| Oct 1, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -1.25% | 136 |
| Sep 30, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0.63% | 808 |
| Sep 29, 2025 | 78,100.00 | 79,500.00 | 78,100.00 | 79,500.00 | 79,500.00 | 3.11% | 500 |
| Sep 25, 2025 | 78,500.00 | 80,000.00 | 77,100.00 | 77,100.00 | 77,100.00 | -1.78% | 3,646 |
| Sep 24, 2025 | 78,600.00 | 78,600.00 | 78,500.00 | 78,500.00 | 78,500.00 | -0.13% | 614 |
| Sep 23, 2025 | 80,100.00 | 80,100.00 | 78,500.00 | 78,600.00 | 78,600.00 | -0.51% | 1,443 |
| Sep 22, 2025 | 80,000.00 | 80,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -1.74% | 3,312 |
| Sep 19, 2025 | 80,400.00 | 80,400.00 | 80,400.00 | 80,400.00 | 80,400.00 | -0.12% | 605 |
| Sep 18, 2025 | 80,000.00 | 80,500.00 | 80,000.00 | 80,500.00 | 80,500.00 | -1.83% | 1,921 |
| Sep 16, 2025 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 1.23% | 137 |
| Sep 15, 2025 | 79,500.00 | 81,000.00 | 79,500.00 | 81,000.00 | 81,000.00 | 0.50% | 1,100 |
| Sep 12, 2025 | 79,000.00 | 80,600.00 | 78,600.00 | 80,600.00 | 80,600.00 | 0.88% | 3,346 |
| Sep 11, 2025 | 79,900.00 | 79,900.00 | 79,900.00 | 79,900.00 | 79,900.00 | - | 316 |