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 |
| 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 |
| Aug 5, 2025 | 81,400.00 | 81,400.00 | 81,400.00 | 81,400.00 | 81,400.00 | -0.61% | 500 |
| Aug 4, 2025 | 82,000.00 | 82,000.00 | 81,900.00 | 81,900.00 | 81,900.00 | - | 1,600 |
| Jul 31, 2025 | 81,900.00 | 81,900.00 | 81,900.00 | 81,900.00 | 81,900.00 | -2.50% | 205 |
| Jul 30, 2025 | 83,000.00 | 84,000.00 | 83,000.00 | 84,000.00 | 82,000.00 | 0.96% | 1,437 |
| Jul 29, 2025 | 84,700.00 | 84,700.00 | 83,200.00 | 83,200.00 | 81,219.05 | -1.77% | 3,037 |
| Jul 28, 2025 | 84,700.00 | 84,700.00 | 84,700.00 | 84,700.00 | 82,683.33 | - | 415 |
| Jul 25, 2025 | 85,000.00 | 85,000.00 | 84,700.00 | 84,700.00 | 82,683.33 | -0.35% | 4,111 |
| Jul 24, 2025 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 82,976.19 | - | 3,855 |
| Jul 23, 2025 | 85,500.00 | 85,600.00 | 85,000.00 | 85,000.00 | 82,976.19 | -0.58% | 3,101 |
| Jul 22, 2025 | 85,000.00 | 85,500.00 | 85,000.00 | 85,500.00 | 83,464.29 | 0.59% | 345 |
| Jul 21, 2025 | 85,000.00 | 85,500.00 | 85,000.00 | 85,000.00 | 82,976.19 | -0.23% | 5,574 |
| Jul 18, 2025 | 84,500.00 | 85,600.00 | 84,500.00 | 85,200.00 | 83,171.43 | 0.95% | 3,641 |
| Jul 17, 2025 | 84,500.00 | 84,800.00 | 84,100.00 | 84,400.00 | 82,390.48 | 0.36% | 2,510 |
| Jul 16, 2025 | 83,400.00 | 84,100.00 | 83,400.00 | 84,100.00 | 82,097.62 | 0.12% | 1,200 |
| Jul 15, 2025 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 82,000.00 | -0.12% | 816 |
| Jul 14, 2025 | 84,100.00 | 84,100.00 | 84,100.00 | 84,100.00 | 82,097.62 | - | 500 |
| Jul 11, 2025 | 84,100.00 | 84,100.00 | 84,100.00 | 84,100.00 | 82,097.62 | 0.72% | 354 |
| Jul 10, 2025 | 83,500.00 | 84,000.00 | 83,500.00 | 83,500.00 | 81,511.90 | - | 4,502 |
| Jul 9, 2025 | 84,000.00 | 84,000.00 | 83,500.00 | 83,500.00 | 81,511.90 | -1.76% | 606 |
| Jul 8, 2025 | 83,300.00 | 85,000.00 | 83,300.00 | 85,000.00 | 82,976.19 | 0.47% | 582 |
| Jul 7, 2025 | 84,500.00 | 84,600.00 | 84,500.00 | 84,600.00 | 82,585.71 | 0.12% | 500 |
| Jul 4, 2025 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 82,488.10 | - | 1,411 |
| Jul 2, 2025 | 83,500.00 | 84,500.00 | 83,500.00 | 84,500.00 | 82,488.10 | 1.20% | 1,501 |
| Jul 1, 2025 | 83,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | 81,511.90 | -0.60% | 400 |
| Jun 30, 2025 | 83,300.00 | 84,000.00 | 83,300.00 | 84,000.00 | 82,000.00 | 0.24% | 504 |
| Jun 27, 2025 | 84,000.00 | 84,000.00 | 83,800.00 | 83,800.00 | 81,804.76 | -0.24% | 1,100 |
| Jun 26, 2025 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 82,000.00 | - | 200 |
| Jun 25, 2025 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 82,000.00 | - | 2,000 |
| Jun 24, 2025 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 82,000.00 | 0.60% | 115 |