CTCP Ngân Sơn (nst)

12.80
0
(0%)
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
(2025-11-05) 		-0.80 -5.88% 76,600 -37,300 -0.5
12.70
13.70
12.80
2 tháng
(2025-10-06) 		0.40 3.23% 120,700 -33,900 -0.4
12.40
13.90
12.80
3 tháng
(2025-09-08) 		0.03 0.22% 137,400 -32,200 -0.4
12
13.90
12.80
6 tháng
(2025-06-09) 		1.97 18.20% 609,200 -31,100 -0.4
10.55
13.90
12.80
12 tháng
(2024-12-10) 		3.45 36.93% 948,290 13,200 0.1
9.26
13.90
12.80
24 tháng
(2023-12-18) 		6.70 109.98% 2,261,030 -27,100 -0.3
6.01
13.90
12.80
36 tháng
(2022-12-21) 		7.76 154.22% 2,997,249 172,500 1.2
4.62
13.90
12.80
60 tháng
(2020-12-31) 		6.86 115.64% 11,005,154 172,264 1.2
4.62
13.90
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
7.14
 2,600 6.74 7.22 6.74 0 0 0
29/04/2022
6.74
 5,000 6.82 6.82 6.66 0 0 0
28/04/2022
6.82
 22,726 6.98 6.98 6.58 0 0 0
27/04/2022
6.98
 200 6.66 7.14 6.98 0 0 0
26/04/2022
6.66
 13,500 6.66 6.66 6.18 0 100 -0.0
25/04/2022
6.66
 10,800 6.74 6.74 6.42 0 700 -0.0
22/04/2022
6.74
 11,700 6.58 6.98 6.50 0 1,800 -0.0
21/04/2022
6.58
 25,000 7.22 7.22 6.50 0 0 0
20/04/2022
7.22
 500 7.46 7.46 7.22 0 0 0
19/04/2022
7.46
 7,800 7.30 7.46 7.14 0 0 0
18/04/2022
7.30
 47,400 7.70 7.70 6.98 0 1,100 -0.0
15/04/2022
7.70
 4,500 7.70 7.70 7.62 0 0 0
14/04/2022
7.70
 2,700 7.70 7.78 7.70 0 0 0
13/04/2022
7.70
 7,097 7.70 7.78 7.22 0 0 0
12/04/2022
7.70
 4,700 7.78 7.78 7.54 0 1,200 -0.0
08/04/2022
7.78
 7,300 7.78 7.78 7.70 0 0 0
07/04/2022
7.78
 3,700 7.70 7.78 7.70 0 0 0
06/04/2022
7.70
 15,100 7.78 7.78 7.62 0 0 0
05/04/2022
7.78
 11,700 7.94 7.94 7.62 0 0 0
04/04/2022
7.94
 6,100 8.02 8.02 7.94 5,500 0 0.1
01/04/2022
8.02
 22,600 7.86 8.02 7.70 0 0 0
31/03/2022
7.86
 40,500 8.02 8.02 7.86 0 0 0
30/03/2022
8.02
 37,100 8.26 8.26 7.94 0 0 0
29/03/2022
8.26
 24,000 8.34 8.82 8.10 0 0 0
28/03/2022
8.34
 6,409 8.34 8.98 8.10 0 0 0
25/03/2022
8.34
 63,800 8.10 8.34 8.02 6,000 0 0.1
24/03/2022
8.10
 13,800 8.02 8.34 8.02 0 9,300 -0.1
23/03/2022
8.02
 27,700 8.02 8.10 7.94 0 0 0
22/03/2022
8.02
 14,500 8.10 8.18 8.02 400 0 0.0
21/03/2022
8.10
 41,000 8.02 8.50 7.94 0 0 0
18/03/2022
8.02
 16,600 8.02 8.26 7.94 0 3,500 -0.0
17/03/2022
8.02
 65,100 7.94 8.66 7.86 8,300 15,700 -0.1
16/03/2022
7.94
 38,701 8.42 8.42 7.86 4,100 0 0.0
15/03/2022
8.42
 34,720 9.30 9.30 8.42 1,500 0 0.0
14/03/2022
9.30
 82,600 8.50 9.30 8.50 15,700 0 0.2
11/03/2022
8.50
 143,902 7.78 8.50 7.78 0 25,000 -0.3
10/03/2022
7.78
 25,600 7.78 7.94 7.70 0 0 0
09/03/2022
7.78
 21,900 7.78 7.86 7.62 900 7,400 -0.1
08/03/2022
7.78
 22,100 7.94 7.94 7.70 0 2,800 -0.0
07/03/2022
7.94
 35,900 7.78 8.10 7.70 1,300 0 0.0
04/03/2022
7.78
 8,020 7.86 7.86 7.70 900 0 0.0
03/03/2022
7.86
 10,800 7.70 7.94 7.54 500 0 0.0
02/03/2022
7.70
 6,200 7.78 7.78 7.54 0 0 0
01/03/2022
7.78
 25,400 7.86 7.86 7.62 4,300 12,800 -0.1
28/02/2022
7.86
 1,600 7.86 7.86 7.62 0 0 0
25/02/2022
7.86
 2,000 7.86 7.86 7.62 0 0 0
24/02/2022
7.86
 36,600 7.86 7.94 7.62 3,000 0 0.0
23/02/2022
7.86
 7,149 7.94 7.94 7.86 0 0 0
22/02/2022
7.94
 3,800 7.94 7.94 7.86 0 0 0
21/02/2022
7.94
 14,100 7.86 7.94 7.70 9,300 0 0.1
18/02/2022
7.86
 8,100 8.02 8.02 7.70 0 2,000 -0.0
17/02/2022
8.02
 17,329 7.62 8.34 7.54 6,400 0 0.1
16/02/2022
7.62
 5,500 7.62 7.70 7.62 3,400 0 0.0
15/02/2022
7.62
 7,101 7.62 7.86 7.54 0 0 0
14/02/2022
7.62
 8,500 7.94 8.02 7.22 0 400 -0.0
11/02/2022
7.94
 21,620 8.18 8.18 7.70 0 0 0
10/02/2022
8.18
 7,600 8.02 8.18 7.46 0 0 0
09/02/2022
8.02
 5,730 8.02 8.18 7.30 400 0 0.0
08/02/2022
8.02
 1,200 7.54 8.26 8.02 0 0 0
07/02/2022
7.54
 1,500 7.54 7.54 7.38 0 0 0
28/01/2022
7.54
 5,200 7.62 7.62 7.22 0 0 0
27/01/2022
7.62
 3,500 7.62 7.62 7.46 0 0 0
26/01/2022
7.62
 1,600 7.70 7.70 7.38 0 0 0
25/01/2022
7.70
 2,400 7.70 7.70 7.46 0 0 0
24/01/2022
7.70
 4,000 7.86 7.86 7.30 0 0 0
21/01/2022
7.86
 4,113 7.86 8.02 7.86 0 0 0
20/01/2022
7.86
 4,600 7.38 7.86 7.30 2,600 0 0.0
19/01/2022
7.38
 111,100 8.18 8.18 7.38 4,000 0 0.0
18/01/2022
8.18
 10,000 8.26 8.26 7.62 0 0 0
17/01/2022
8.26
 4,700 8.26 8.26 7.94 0 0 0
14/01/2022
8.26
 22,300 8.34 8.34 7.70 0 0 0
13/01/2022
8.34
 9,600 8.58 8.66 8.34 400 0 0.0
12/01/2022
8.58
 63,700 8.66 8.74 8.42 17,500 0 0.2
11/01/2022
8.66
 19,500 8.42 9.06 8.42 0 0 0
10/01/2022
8.42
 25,100 8.42 8.58 8.34 0 0 0
07/01/2022
8.42
 16,800 8.26 8.42 8.26 0 0 0
06/01/2022
8.26
 37,800 8.34 8.50 8.18 0 100 -0.0
05/01/2022
8.34
 55,000 8.82 8.82 8.18 0 0 0
04/01/2022
8.82
 23,549 8.26 9.06 8.50 0 0 0
31/12/2021
8.26
 94,706 9.14 9.47 8.26 0 0 0
30/12/2021
9.14
 65,850 9.14 9.55 8.82 0 0 0
29/12/2021
9.14
 44,900 9.55 9.95 9.06 0 0 0
28/12/2021
9.55
 110,790 8.74 9.55 8.82 0 800 -0.0
27/12/2021
8.74
 66,600 8.26 9.06 8.42 0 3,200 -0.0
24/12/2021
8.26
 69,300 7.94 8.58 7.94 2,900 2,000 0.0
23/12/2021
7.94
 28,026 7.78 7.94 7.54 0 0 0
22/12/2021
7.78
 8,746 7.62 7.86 7.46 0 0 0
21/12/2021
7.62
 39,000 7.54 7.94 7.38 0 0 0
20/12/2021
7.54
 15,010 7.54 7.62 7.46 0 0 0
17/12/2021
7.54
 6,200 7.62 7.62 7.38 0 0 0
16/12/2021
7.62
 8,938 7.54 7.62 7.22 0 0 0
15/12/2021
7.54
 22,500 7.62 7.62 7.38 0 0 0
14/12/2021
7.62
 24,400 7.62 7.70 7.30 0 0 0
13/12/2021
7.62
 39,700 7.54 7.70 7.22 0 0 0
10/12/2021
7.54
 33,100 7.46 7.62 7.46 1,300 0 0.0
09/12/2021
7.46
 27,900 7.70 7.70 7.46 8,500 0 0.1
08/12/2021
7.70
 31,100 7.86 7.86 7.46 1,000 0 0.0
07/12/2021
7.86
 9,100 7.86 8.34 7.62 0 0 0
06/12/2021
7.86
 17,000 8.34 8.34 7.62 0 0 0
03/12/2021
8.34
 66,200 8.18 8.82 7.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |