CTCP Ngân Sơn (nst)

12.40
0.20
(1.64%)
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
(2026-08-17) 		-0.20 -1.61% 22,000 -200 0
12.10
12.40
12.40
2 tháng
(2026-07-16) 		0 0% 29,400 -200 0
11.90
12.40
12.40
3 tháng
(2026-06-16) 		-0.60 -4.69% 49,500 -200 0
11.90
12.80
12.40
6 tháng
(2026-03-18) 		-0.20 -1.61% 203,800 -4,800 -0.1
11.80
13
12.40
12 tháng
(2025-09-19) 		-0.20 -1.61% 892,200 -240,700 -2.9
11.60
13.90
12.40
24 tháng
(2024-09-24) 		2.11 20.93% 1,811,145 -177,800 -2.2
9.26
13.90
12.40
36 tháng
(2023-10-02) 		4.80 64.82% 3,141,330 -201,100 -2.6
6.01
13.90
12.40
60 tháng
(2021-10-11) 		5.78 90.11% 8,366,488 -15,900 -1.1
4.62
13.90
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
5.04
 801 4.95 5.04 4.95 0 0 0
01/02/2023
4.95
 3,300 4.95 5.04 4.95 0 0 0
31/01/2023
4.95
 1,400 5.20 5.54 4.95 0 0 0
30/01/2023
5.20
 300 4.95 5.20 5.04 0 0 0
27/01/2023
4.95
 200 4.95 5.20 4.95 0 0 0
19/01/2023
4.95
 2,000 5.04 5.04 4.95 0 0 0
18/01/2023
5.04
 0 5.04 5.04 5.04 0 0 0
17/01/2023
5.04
 100 4.95 5.04 5.04 0 0 0
16/01/2023
4.95
 0 4.95 4.95 4.95 0 0 0
13/01/2023
4.95
 1,800 5.29 5.29 4.87 0 0 0
12/01/2023
5.29
 0 5.29 5.29 5.29 0 0 0
11/01/2023
5.29
 100 5.12 5.29 5.29 0 0 0
10/01/2023
5.12
 100 5.04 5.12 5.12 0 0 0
09/01/2023
5.04
 300 5.04 5.04 5.04 0 0 0
06/01/2023
5.04
 0 5.04 5.04 5.04 0 0 0
05/01/2023
5.04
 42 5.04 5.04 5.04 0 0 0
04/01/2023
5.04
 0 5.04 5.04 5.04 0 0 0
03/01/2023
5.04
 200 5.04 5.04 5.04 0 0 0
30/12/2022
5.04
 0 5.04 5.04 5.04 0 0 0
29/12/2022
5.04
 0 5.04 5.04 5.04 0 0 0
28/12/2022
5.04
 0 5.04 5.04 5.04 0 0 0
27/12/2022
5.04
 2,000 5.04 5.04 5.04 0 0 0
26/12/2022
5.04
 3,300 5.04 5.04 5.04 0 0 0
23/12/2022
5.04
 2,000 5.04 5.04 5.04 0 0 0
22/12/2022
5.04
 3,000 5.04 5.04 5.04 0 0 0
21/12/2022
5.04
 3,000 5.04 5.04 5.04 0 0 0
20/12/2022
5.04
 100 5.04 5.04 5.04 0 0 0
19/12/2022
5.04
 0 5.04 5.04 5.04 0 0 0
16/12/2022
5.04
 1,000 5.04 5.04 5.04 0 0 0
15/12/2022
5.04
 400 5.45 5.45 5.04 0 0 0
14/12/2022
5.45
 100 5.29 5.45 5.45 0 0 0
13/12/2022
5.29
 127 5.45 5.45 5.29 0 0 0
12/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
09/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
08/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
07/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
06/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
05/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
02/12/2022
5.45
 1,000 5.45 5.45 5.45 0 0 0
01/12/2022
5.45
 500 5.45 5.45 5.04 0 0 0
30/11/2022
5.45
 200 5.45 5.45 5.04 0 0 0
29/11/2022
5.45
 0 5.45 5.45 5.45 0 0 0
28/11/2022
5.45
 5,000 5.20 5.45 5.29 0 0 0
25/11/2022
5.20
 0 5.20 5.20 5.20 0 0 0
24/11/2022
5.20
 12 5.20 5.20 5.20 0 0 0
23/11/2022
5.20
 0 5.20 5.20 5.20 0 0 0
22/11/2022
5.20
 2,500 5.29 5.29 5.20 0 0 0
21/11/2022
5.29
 2,200 5.29 5.29 5.04 0 0 0
18/11/2022
5.29
 0 5.29 5.29 5.29 0 0 0
17/11/2022
5.29
 2,000 5.29 5.29 5.29 0 0 0
16/11/2022
5.29
 5,800 5.04 5.29 5.04 0 0 0
15/11/2022
5.04
 4,800 5.54 5.54 5.04 0 0 0
14/11/2022
5.54
 17,000 5.54 5.54 5.04 0 0 0
11/11/2022
5.54
 200 5.54 5.54 5.54 0 0 0
10/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
09/11/2022
5.54
 20 5.54 5.54 5.54 0 0 0
08/11/2022
5.54
 6,100 5.54 5.54 5.54 0 0 0
07/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
04/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
03/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
02/11/2022
5.54
 1,600 5.54 5.54 5.54 0 0 0
01/11/2022
5.54
 500 5.54 5.54 5.54 0 0 0
31/10/2022
5.54
 200 5.71 5.71 5.54 0 0 0
28/10/2022
5.71
 5,000 5.71 5.71 5.54 0 0 0
27/10/2022
5.71
 10,200 5.71 5.71 5.29 0 0 0
26/10/2022
5.71
 8,400 5.71 5.71 5.37 0 0 0
25/10/2022
5.71
 1,000 5.71 5.71 5.71 0 0 0
24/10/2022
5.71
 14,000 5.62 5.79 5.20 0 0 0
21/10/2022
5.62
 14,300 5.54 5.71 5.29 0 0 0
20/10/2022
5.54
 0 5.54 5.54 5.54 0 0 0
19/10/2022
5.54
 5,400 5.71 5.71 5.54 0 0 0
18/10/2022
5.71
 12,900 5.87 5.87 5.62 0 0 0
17/10/2022
5.87
 5,200 5.96 5.96 5.71 0 0 0
14/10/2022
5.96
 5,002 5.96 6.13 5.96 0 0 0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
13/10/2022
5.96
 24,700 5.45 5.96 5.71 0 0 0
12/10/2022
5.45
 1,502 5.45 5.45 5.21 0 0 0
11/10/2022
5.45
 14,200 5.45 5.45 5.37 0 0 0
10/10/2022
5.45
 600 5.53 5.53 5.45 0 0 0
07/10/2022
5.53
 9,801 5.45 5.53 5.29 0 0 0
06/10/2022
5.45
 600 5.78 5.78 5.45 0 0 0
05/10/2022
5.78
 6,800 5.53 5.78 5.37 4,200 0 0.0
04/10/2022
5.53
 8,200 5.45 5.53 5.37 0 0 0
03/10/2022
5.45
 5,000 5.45 5.53 5.05 0 0 0
30/09/2022
5.45
 22,100 5.53 5.53 5.13 0 0 0
29/09/2022
5.53
 3,417 5.21 5.53 5.21 0 0 0
28/09/2022
5.21
 8,410 5.37 5.37 5.21 0 0 0
27/09/2022
5.37
 13,000 5.45 5.45 5.37 0 0 0
26/09/2022
5.45
 15,300 5.45 5.45 5.37 0 0 0
23/09/2022
5.45
 200 5.53 5.53 5.45 0 0 0
22/09/2022
5.53
 10,200 5.53 5.53 5.21 0 0 0
21/09/2022
5.53
 1,500 5.53 5.53 5.29 0 0 0
20/09/2022
5.53
 10,923 5.53 5.53 5.45 0 0 0
19/09/2022
5.53
 0 5.53 5.53 5.53 0 0 0
16/09/2022
5.53
 3,560 5.53 5.53 5.37 0 0 0
15/09/2022
5.53
 600 5.45 5.53 5.13 0 0 0
14/09/2022
5.45
 3,200 5.53 5.53 5.45 0 0 0
13/09/2022
5.53
 2,627 5.37 5.53 5.37 0 0 0
12/09/2022
5.37
 12,316 5.53 5.70 5.37 0 0 0
09/09/2022
5.53
 10,000 5.62 5.62 5.53 0 0 0
08/09/2022
5.62
 8,800 5.53 5.62 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |