Vietnam National Seed Group JSC (HOSE:NSC)
Vietnam
· Delayed Price · Currency is VND 71,900
-4,200 (-5.52%)
At close: Mar 4, 2026
HOSE:NSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 75,100.00 | 75,100.00 | 71,900.00 | 71,900.00 | 71,900.00 | -5.52% | 12,600 |
| Mar 2, 2026 | 77,400.00 | 77,400.00 | 76,100.00 | 76,100.00 | 76,100.00 | -1.81% | 1,303 |
| Feb 27, 2026 | 78,900.00 | 78,900.00 | 77,500.00 | 77,500.00 | 77,500.00 | 3.06% | 218 |
| Feb 26, 2026 | 75,500.00 | 75,500.00 | 75,200.00 | 75,200.00 | 75,200.00 | - | 400 |
| Feb 25, 2026 | 75,200.00 | 75,300.00 | 75,200.00 | 75,200.00 | 75,200.00 | -0.79% | 1,636 |
| Feb 24, 2026 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | - | 3,020 |
| Feb 23, 2026 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | - | 900 |
| Feb 13, 2026 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | 0.13% | 100 |
| Feb 12, 2026 | 75,800.00 | 75,800.00 | 75,700.00 | 75,700.00 | 75,700.00 | -0.13% | 1,102 |
| Feb 11, 2026 | 75,700.00 | 75,800.00 | 75,700.00 | 75,800.00 | 75,800.00 | - | 622 |
| Feb 10, 2026 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | - | 200 |
| Feb 9, 2026 | 75,000.00 | 75,800.00 | 75,000.00 | 75,800.00 | 75,800.00 | -0.13% | 2,011 |
| Feb 6, 2026 | 75,900.00 | 75,900.00 | 75,900.00 | 75,900.00 | 75,900.00 | -1.17% | 110 |
| Feb 5, 2026 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 1.05% | 100 |
| Feb 4, 2026 | 75,700.00 | 76,000.00 | 75,400.00 | 76,000.00 | 76,000.00 | 0.40% | 1,732 |
| Feb 3, 2026 | 75,500.00 | 75,700.00 | 75,200.00 | 75,700.00 | 75,700.00 | - | 2,500 |
| Feb 2, 2026 | 75,800.00 | 76,000.00 | 75,500.00 | 75,700.00 | 75,700.00 | - | 2,403 |
| Jan 30, 2026 | 75,500.00 | 75,700.00 | 75,500.00 | 75,700.00 | 75,700.00 | - | 1,200 |
| Jan 29, 2026 | 75,500.00 | 75,900.00 | 75,500.00 | 75,700.00 | 75,700.00 | 0.26% | 300 |
| Jan 28, 2026 | 75,300.00 | 75,500.00 | 75,300.00 | 75,500.00 | 75,500.00 | 0.27% | 1,003 |
| Jan 27, 2026 | 74,500.00 | 75,300.00 | 74,500.00 | 75,300.00 | 75,300.00 | - | 300 |
| Jan 26, 2026 | 75,000.00 | 75,300.00 | 74,100.00 | 75,300.00 | 75,300.00 | -0.53% | 2,000 |
| Jan 23, 2026 | 74,800.00 | 75,700.00 | 74,800.00 | 75,700.00 | 75,700.00 | - | 200 |
| Jan 22, 2026 | 75,100.00 | 75,700.00 | 74,700.00 | 75,700.00 | 75,700.00 | 0.80% | 1,201 |
| Jan 21, 2026 | 75,100.00 | 75,100.00 | 75,100.00 | 75,100.00 | 75,100.00 | -1.70% | 642 |
| Jan 20, 2026 | 75,500.00 | 76,400.00 | 75,200.00 | 76,400.00 | 76,400.00 | - | 545 |
| Jan 19, 2026 | 75,500.00 | 76,400.00 | 75,500.00 | 76,400.00 | 76,400.00 | -0.13% | 805 |
| Jan 16, 2026 | 76,000.00 | 76,500.00 | 75,900.00 | 76,500.00 | 76,500.00 | -1.92% | 9,400 |
| Jan 15, 2026 | 77,600.00 | 78,000.00 | 77,600.00 | 78,000.00 | 76,000.00 | - | 3,624 |
| Jan 14, 2026 | 79,500.00 | 79,500.00 | 78,000.00 | 78,000.00 | 76,000.00 | 0.52% | 4,348 |
| Jan 13, 2026 | 78,300.00 | 78,300.00 | 77,000.00 | 77,600.00 | 75,610.26 | -0.13% | 4,780 |
| Jan 12, 2026 | 78,900.00 | 78,900.00 | 77,100.00 | 77,700.00 | 75,707.69 | - | 5,706 |
| Jan 9, 2026 | 77,300.00 | 77,700.00 | 77,000.00 | 77,700.00 | 75,707.69 | -0.13% | 1,004 |
| Jan 8, 2026 | 77,800.00 | 77,800.00 | 77,100.00 | 77,800.00 | 75,805.13 | -0.13% | 6,318 |
| Jan 7, 2026 | 77,100.00 | 77,900.00 | 77,100.00 | 77,900.00 | 75,902.56 | 1.30% | 1,386 |
| Jan 5, 2026 | 77,200.00 | 77,200.00 | 76,900.00 | 76,900.00 | 74,928.21 | -0.39% | 2,320 |
| Dec 29, 2025 | 77,400.00 | 77,400.00 | 77,200.00 | 77,200.00 | 75,220.51 | -0.26% | 1,301 |
| Dec 26, 2025 | 77,400.00 | 77,400.00 | 77,400.00 | 77,400.00 | 75,415.38 | - | 1,000 |
| Dec 25, 2025 | 78,800.00 | 78,800.00 | 77,400.00 | 77,400.00 | 75,415.38 | 0.39% | 1,700 |
| Dec 24, 2025 | 78,000.00 | 78,000.00 | 77,100.00 | 77,100.00 | 75,123.08 | -1.15% | 1,600 |
| Dec 23, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 76,000.00 | - | 3,401 |
| Dec 22, 2025 | 78,000.00 | 78,500.00 | 78,000.00 | 78,000.00 | 76,000.00 | -1.39% | 1,800 |
| Dec 19, 2025 | 78,000.00 | 79,100.00 | 78,000.00 | 79,100.00 | 77,071.79 | 1.41% | 600 |
| Dec 18, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 76,000.00 | - | 1,200 |
| Dec 17, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 76,000.00 | - | 3,900 |
| Dec 16, 2025 | 78,000.00 | 79,800.00 | 78,000.00 | 78,000.00 | 76,000.00 | - | 1,246 |
| Dec 15, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 76,000.00 | - | 5,000 |
| Dec 12, 2025 | 78,100.00 | 78,100.00 | 78,000.00 | 78,000.00 | 76,000.00 | - | 23,101 |
| Dec 11, 2025 | 78,300.00 | 78,300.00 | 78,000.00 | 78,000.00 | 76,000.00 | -0.76% | 1,701 |
| Dec 10, 2025 | 78,100.00 | 78,600.00 | 78,000.00 | 78,600.00 | 76,584.62 | 0.13% | 5,601 |
| Dec 9, 2025 | 78,200.00 | 78,500.00 | 78,000.00 | 78,500.00 | 76,487.18 | 0.64% | 16,302 |
| Dec 8, 2025 | 78,000.00 | 78,000.00 | 77,800.00 | 78,000.00 | 76,000.00 | 0.39% | 16,502 |
| Dec 5, 2025 | 78,000.00 | 78,000.00 | 77,700.00 | 77,700.00 | 75,707.69 | -1.02% | 2,002 |
| Dec 4, 2025 | 78,600.00 | 78,800.00 | 78,500.00 | 78,500.00 | 76,487.18 | -0.13% | 5,028 |
| Dec 3, 2025 | 78,500.00 | 78,800.00 | 77,400.00 | 78,600.00 | 76,584.62 | 0.13% | 6,300 |
| Dec 2, 2025 | 77,600.00 | 78,500.00 | 77,600.00 | 78,500.00 | 76,487.18 | 0.13% | 1,384 |
| Dec 1, 2025 | 78,400.00 | 78,400.00 | 78,400.00 | 78,400.00 | 76,389.74 | 1.16% | 119 |
| Nov 28, 2025 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 75,512.82 | - | 5,502 |
| Nov 27, 2025 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 75,512.82 | - | 10,906 |
| Nov 26, 2025 | 77,500.00 | 77,500.00 | 77,200.00 | 77,500.00 | 75,512.82 | - | 3,403 |
| Nov 25, 2025 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 75,512.82 | - | 3,507 |
| Nov 24, 2025 | 78,500.00 | 78,500.00 | 77,500.00 | 77,500.00 | 75,512.82 | -1.27% | 2,900 |
| Nov 21, 2025 | 78,000.00 | 78,500.00 | 78,000.00 | 78,500.00 | 76,487.18 | 0.64% | 916 |
| Nov 20, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 76,000.00 | -0.89% | 11,900 |
| Nov 18, 2025 | 78,700.00 | 78,700.00 | 78,700.00 | 78,700.00 | 76,682.05 | -0.25% | 200 |
| Nov 14, 2025 | 78,900.00 | 78,900.00 | 78,900.00 | 78,900.00 | 76,876.92 | 1.15% | 100 |
| Nov 13, 2025 | 77,600.00 | 78,000.00 | 77,600.00 | 78,000.00 | 76,000.00 | 0.65% | 3,300 |
| Nov 11, 2025 | 77,600.00 | 77,600.00 | 77,500.00 | 77,500.00 | 75,512.82 | -0.64% | 1,200 |
| Nov 7, 2025 | 79,100.00 | 79,100.00 | 78,000.00 | 78,000.00 | 76,000.00 | -1.27% | 3,300 |
| Nov 6, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 76,974.36 | - | 3,400 |
| Nov 5, 2025 | 79,000.00 | 79,000.00 | 78,900.00 | 79,000.00 | 76,974.36 | - | 7,100 |
| Nov 4, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 76,974.36 | - | 3,300 |
| Nov 3, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 76,974.36 | - | 501 |
| Oct 30, 2025 | 79,900.00 | 79,900.00 | 79,000.00 | 79,000.00 | 76,974.36 | -1.25% | 809 |
| Oct 29, 2025 | 79,500.00 | 80,000.00 | 79,500.00 | 80,000.00 | 77,948.72 | 0.63% | 8,502 |
| Oct 28, 2025 | 79,400.00 | 81,000.00 | 79,400.00 | 79,500.00 | 77,461.54 | 1.15% | 21,318 |
| Oct 27, 2025 | 79,100.00 | 79,500.00 | 78,600.00 | 78,600.00 | 76,584.62 | -0.63% | 2,219 |
| Oct 24, 2025 | 80,000.00 | 80,000.00 | 79,100.00 | 79,100.00 | 77,071.79 | -1.13% | 5,044 |
| Oct 22, 2025 | 79,900.00 | 80,900.00 | 79,000.00 | 80,000.00 | 77,948.72 | - | 4,852 |
| Oct 21, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 77,948.72 | 1.14% | 106 |
| Oct 20, 2025 | 82,700.00 | 82,700.00 | 79,100.00 | 79,100.00 | 77,071.79 | -4.70% | 998 |
| Oct 17, 2025 | 80,000.00 | 83,000.00 | 80,000.00 | 83,000.00 | 80,871.79 | 3.75% | 5,945 |
| Oct 16, 2025 | 80,000.00 | 80,100.00 | 80,000.00 | 80,000.00 | 77,948.72 | - | 7,402 |
| Oct 15, 2025 | 80,000.00 | 80,300.00 | 80,000.00 | 80,000.00 | 77,948.72 | - | 2,200 |
| Oct 14, 2025 | 80,100.00 | 80,200.00 | 80,000.00 | 80,000.00 | 77,948.72 | - | 4,612 |
| Oct 13, 2025 | 80,200.00 | 80,200.00 | 79,500.00 | 80,000.00 | 77,948.72 | - | 2,852 |
| Oct 10, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 77,948.72 | - | 401 |
| Oct 3, 2025 | 79,900.00 | 80,000.00 | 79,800.00 | 80,000.00 | 77,948.72 | 0.13% | 3,802 |
| Oct 2, 2025 | 79,800.00 | 79,900.00 | 79,800.00 | 79,900.00 | 77,851.28 | 1.14% | 401 |
| Oct 1, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 76,974.36 | -1.25% | 136 |
| Sep 30, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 77,948.72 | 0.63% | 808 |
| Sep 29, 2025 | 78,100.00 | 79,500.00 | 78,100.00 | 79,500.00 | 77,461.54 | 3.11% | 500 |
| Sep 25, 2025 | 78,500.00 | 80,000.00 | 77,100.00 | 77,100.00 | 75,123.08 | -1.78% | 3,646 |
| Sep 24, 2025 | 78,600.00 | 78,600.00 | 78,500.00 | 78,500.00 | 76,487.18 | -0.13% | 614 |
| Sep 23, 2025 | 80,100.00 | 80,100.00 | 78,500.00 | 78,600.00 | 76,584.62 | -0.51% | 1,443 |
| Sep 22, 2025 | 80,000.00 | 80,000.00 | 79,000.00 | 79,000.00 | 76,974.36 | -1.74% | 3,312 |
| Sep 19, 2025 | 80,400.00 | 80,400.00 | 80,400.00 | 80,400.00 | 78,338.46 | -0.12% | 605 |
| Sep 18, 2025 | 80,000.00 | 80,500.00 | 80,000.00 | 80,500.00 | 78,435.90 | -1.83% | 1,921 |
| Sep 16, 2025 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 79,897.44 | 1.23% | 137 |
| Sep 15, 2025 | 79,500.00 | 81,000.00 | 79,500.00 | 81,000.00 | 78,923.08 | 0.50% | 1,100 |