CTCP Ngân Sơn (nst)

12.40
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
(2026-02-23) 		-0.40 -3.13% 54,100 -4,100 -0.0
11.70
13.40
12.40
2 tháng
(2026-01-19) 		-0.30 -2.36% 230,800 -5,900 -0.1
11.70
13.40
12.40
3 tháng
(2025-12-18) 		0.40 3.33% 506,000 -162,800 -1.9
11.60
13.50
12.40
6 tháng
(2025-09-19) 		0 0% 688,400 -235,900 -2.8
11.60
13.90
12.40
12 tháng
(2025-03-24) 		1.66 15.50% 1,294,800 -208,000 -2.5
9.44
13.90
12.40
24 tháng
(2024-03-28) 		5.35 75.79% 2,645,089 -245,900 -2.9
6.71
13.90
12.40
36 tháng
(2023-04-03) 		7.45 150.45% 3,469,492 -30,800 -1.2
4.62
13.90
12.40
60 tháng
(2021-04-13) 		5.34 75.66% 9,220,415 15,964 -0.8
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)
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
02/12/2021
8.18
 170,700 7.70 8.42 7.70 0 1,000 -0.0
01/12/2021
7.70
 27,500 7.62 7.86 7.46 12,100 800 0.1
30/11/2021
7.62
 31,800 7.62 7.70 7.54 3,000 7,500 -0.0
29/11/2021
7.62
 19,700 7.78 7.78 7.54 0 0 0
26/11/2021
7.78
 8,200 7.78 8.02 7.70 0 200 -0.0
25/11/2021
7.78
 9,400 8.02 8.18 7.62 0 0 0
24/11/2021
8.02
 20,639 8.34 8.34 7.62 0 0 0
23/11/2021
8.34
 25,800 8.02 8.42 8.02 0 1,000 -0.0
22/11/2021
8.02
 18,300 8.26 8.42 8.02 0 0 0
19/11/2021
8.26
 55,338 8.98 8.98 8.18 4,300 0 0.0
18/11/2021
8.98
 19,900 9.22 9.22 8.66 0 1,000 -0.0
17/11/2021
9.22
 34,090 9.30 9.30 8.66 0 9,300 -0.1
16/11/2021
9.30
 45,305 8.90 9.79 8.66 0 3,600 -0.0
15/11/2021
8.90
 88,900 8.10 8.90 8.10 0 300 -0.0
12/11/2021
8.10
 86,506 7.62 8.10 7.54 0 7,300 -0.1
11/11/2021
7.62
 16,100 7.54 7.62 7.46 0 0 0
10/11/2021
7.54
 35,443 7.54 7.62 7.38 0 0 0
09/11/2021
7.54
 10,500 7.70 7.94 7.46 0 0 0
08/11/2021
7.70
 42,700 7.62 7.70 7.46 0 0 0
05/11/2021
7.62
 19,600 7.62 7.62 7.46 0 0 0
04/11/2021
7.62
 18,700 7.62 7.70 7.46 0 2,200 -0.0
03/11/2021
7.62
 36,506 7.70 7.94 7.54 3,600 3,200 0.0
02/11/2021
7.70
 56,000 7.46 7.70 7.38 300 0 0.0
01/11/2021
7.46
 29,500 7.38 7.46 7.30 700 0 0.0
29/10/2021
7.38
 17,800 7.22 7.46 7.22 0 0 0
28/10/2021
7.22
 34,304 7.22 7.46 7.22 6,500 0 0.1
27/10/2021
7.22
 49,400 7.38 7.38 6.98 3,300 0 0.0
26/10/2021
7.38
 14,900 7.54 7.54 7.22 0 0 0
25/10/2021
7.54
 95,600 7.14 7.70 7.14 17,800 2,500 0.1
22/10/2021
7.14
 67,700 6.50 7.14 6.58 0 22,700 -0.2
21/10/2021
6.50
 8,800 6.58 6.58 6.42 0 0 0
20/10/2021
6.58
 6,200 6.58 6.58 6.42 0 0 0
19/10/2021
6.58
 5,000 6.50 6.58 6.50 0 0 0
18/10/2021
6.50
 5,900 6.50 6.58 6.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |