CTCP Ngân Sơn (nst)

12.50
-0.30
(-2.34%)
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
(2026-05-20) 		0.30 2.40% 64,600 0 0
11.80
12.80
12.50
2 tháng
(2026-04-20) 		1 8.47% 136,800 0 0
11.80
12.90
12.50
3 tháng
(2026-03-23) 		0.40 3.23% 152,200 -4,600 -0.1
11.80
13
12.50
6 tháng
(2025-12-22) 		1 8.47% 650,000 -158,900 -1.9
11.60
13.50
12.50
12 tháng
(2025-06-24) 		1.69 15.25% 1,271,100 -246,800 -3.0
11.01
13.90
12.50
24 tháng
(2024-07-01) 		4.61 56.37% 2,442,184 -240,300 -2.8
8.19
13.90
12.50
36 tháng
(2023-07-05) 		7.09 124.31% 3,445,730 -33,900 -1.2
5.71
13.90
12.50
60 tháng
(2021-07-15) 		7.18 127.96% 8,746,926 5,164 -0.9
4.62
13.90
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
6.10
 2,500 6.26 6.26 5.78 0 0 0
14/06/2022
6.26
 9,700 6.26 6.26 5.70 2,600 0 0.0
13/06/2022
6.26
 2,600 6.18 6.26 5.86 0 0 0
10/06/2022
6.18
 0 6.18 6.18 6.18 0 0 0
09/06/2022
6.18
 300 6.10 6.34 5.94 0 0 0
08/06/2022
6.10
 1,000 6.02 6.10 6.10 0 0 0
07/06/2022
6.02
 4,600 6.02 6.02 5.70 0 0 0
06/06/2022
6.02
 8,900 6.02 6.02 6.02 0 0 0
03/06/2022
6.02
 3,600 6.10 6.10 5.94 0 0 0
02/06/2022
6.10
 3,100 6.10 6.26 5.78 0 0 0
01/06/2022
6.10
 600 6.10 6.10 5.94 0 0 0
31/05/2022
6.10
 7,600 6.26 6.34 6.02 0 0 0
30/05/2022
6.26
 2,900 6.26 6.26 6.10 0 0 0
27/05/2022
6.26
 6,600 6.34 6.34 6.10 100 0 0.0
26/05/2022
6.34
 4,000 6.34 6.34 6.18 0 0 0
25/05/2022
6.34
 920 6.26 6.34 6.26 0 0 0
24/05/2022
6.26
 3,213 6.34 6.34 6.10 0 0 0
23/05/2022
6.34
 3,300 6.34 6.42 6.10 0 0 0
20/05/2022
6.34
 4,000 6.50 6.50 6.34 0 0 0
19/05/2022
6.50
 5,200 6.58 6.58 6.18 0 0 0
18/05/2022
6.58
 1,900 6.50 6.66 6.18 0 0 0
17/05/2022
6.50
 7,900 6.34 6.50 6.26 0 0 0
16/05/2022
6.34
 8,400 5.86 6.34 5.78 300 0 0.0
13/05/2022
5.86
 10,500 6.10 6.10 5.86 0 0 0
12/05/2022
6.10
 8,100 6.42 6.58 6.10 0 0 0
11/05/2022
6.42
 7,600 6.66 6.66 6.18 0 0 0
10/05/2022
6.66
 2,100 6.18 6.66 6.18 0 0 0
09/05/2022
6.18
 7,200 6.66 6.66 6.18 0 100 -0.0
06/05/2022
6.66
 2,600 7.22 7.22 6.66 0 0 0
05/05/2022
7.22
 10,800 7.14 7.22 6.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |