Vietnam National Seed Group JSC (HOSE:NSC)
Vietnam · Delayed Price · Currency is VND 79,000
-1,000 (-1.25%)
At close: Oct 30, 2025
HOSE:NSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 78,600.00 | 79,900.00 | 78,600.00 | 79,900.00 | 79,900.00 | 1.14% | 901 |
| Sep 9, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -0.75% | 101 |
| Sep 8, 2025 | 79,000.00 | 79,600.00 | 79,000.00 | 79,600.00 | 79,600.00 | -0.25% | 1,504 |
| Sep 5, 2025 | 79,800.00 | 79,800.00 | 79,800.00 | 79,800.00 | 79,800.00 | 0.38% | 109 |
| Sep 4, 2025 | 79,500.00 | 79,900.00 | 79,500.00 | 79,500.00 | 79,500.00 | - | 2,000 |
| Aug 29, 2025 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | -0.38% | 101 |
| Aug 27, 2025 | 79,500.00 | 79,800.00 | 79,500.00 | 79,800.00 | 79,800.00 | 0.38% | 4,102 |
| Aug 26, 2025 | 79,000.00 | 79,500.00 | 79,000.00 | 79,500.00 | 79,500.00 | 0.38% | 300 |
| Aug 22, 2025 | 79,800.00 | 79,800.00 | 79,200.00 | 79,200.00 | 79,200.00 | -0.75% | 3,400 |
| Aug 21, 2025 | 79,900.00 | 79,900.00 | 79,800.00 | 79,800.00 | 79,800.00 | 0.13% | 200 |
| Aug 20, 2025 | 79,800.00 | 79,900.00 | 79,700.00 | 79,700.00 | 79,700.00 | -0.13% | 2,200 |
| Aug 19, 2025 | 79,700.00 | 79,800.00 | 79,700.00 | 79,800.00 | 79,800.00 | 0.38% | 901 |
| Aug 18, 2025 | 79,800.00 | 79,800.00 | 79,200.00 | 79,500.00 | 79,500.00 | -0.38% | 2,105 |
| Aug 15, 2025 | 79,900.00 | 79,900.00 | 79,000.00 | 79,800.00 | 79,800.00 | 1.01% | 809 |
| Aug 14, 2025 | 79,000.00 | 79,400.00 | 78,900.00 | 79,000.00 | 79,000.00 | 0.25% | 7,803 |
| Aug 13, 2025 | 80,900.00 | 80,900.00 | 78,800.00 | 78,800.00 | 78,800.00 | -2.72% | 6,742 |
| Aug 12, 2025 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | - | 1,906 |
| Aug 11, 2025 | 80,700.00 | 81,600.00 | 75,400.00 | 81,000.00 | 81,000.00 | - | 16,649 |
| Aug 8, 2025 | 81,400.00 | 81,400.00 | 81,000.00 | 81,000.00 | 81,000.00 | - | 2,900 |
| Aug 7, 2025 | 81,600.00 | 81,700.00 | 81,000.00 | 81,000.00 | 81,000.00 | -0.49% | 2,100 |
| Aug 6, 2025 | 81,400.00 | 81,400.00 | 81,400.00 | 81,400.00 | 81,400.00 | - | 1,716 |