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)
07/09/2022
5.53
 6,400 5.53 5.53 5.53 0 0 0
06/09/2022
5.53
 8,200 5.53 5.53 5.37 0 0 0
05/09/2022
5.53
 700 5.45 5.53 5.29 0 0 0
31/08/2022
5.45
 4,400 5.37 5.45 5.21 0 0 0
30/08/2022
5.37
 700 5.37 5.37 5.37 0 0 0
29/08/2022
5.37
 2,300 5.37 5.37 5.37 0 0 0
26/08/2022
5.37
 4,300 5.53 5.53 5.37 0 0 0
25/08/2022
5.53
 5,300 5.45 5.53 5.45 0 0 0
24/08/2022
5.45
 6,400 5.45 5.45 5.45 0 0 0
23/08/2022
5.45
 4,000 5.45 5.53 5.45 0 0 0
22/08/2022
5.45
 5,000 5.53 5.53 5.45 0 0 0
19/08/2022
5.53
 7,100 5.62 5.62 5.29 0 0 0
18/08/2022
5.62
 4,000 5.62 5.70 5.62 2,500 0 0.0
17/08/2022
5.62
 5,000 5.45 5.62 5.29 0 0 0
16/08/2022
5.45
 8,300 5.62 5.62 5.29 0 0 0
15/08/2022
5.62
 3,700 5.62 5.62 5.53 0 0 0
12/08/2022
5.62
 8 5.62 5.62 5.62 0 0 0
11/08/2022
5.62
 8,300 5.70 5.70 5.29 0 0 0
10/08/2022
5.70
 100 5.70 5.70 5.70 0 0 0
09/08/2022
5.70
 500 5.37 5.70 5.29 0 0 0
08/08/2022
5.37
 17,000 5.37 5.70 5.13 0 0 0
05/08/2022
5.37
 3,000 5.45 5.78 5.29 0 0 0
04/08/2022
5.45
 3,700 5.45 5.45 5.37 0 0 0
03/08/2022
5.45
 11,300 5.37 5.45 5.13 0 0 0
02/08/2022
5.37
 4,300 5.37 5.37 5.37 600 0 0.0
01/08/2022
5.37
 13,200 5.37 5.37 5.37 0 0 0
29/07/2022
5.37
 32,400 5.37 5.37 4.89 0 0 0
28/07/2022
5.37
 3,510 5.45 5.45 5.37 300 0 0.0
27/07/2022
5.45
 7,100 5.45 5.45 5.21 0 0 0
26/07/2022
5.45
 13,600 5.37 5.53 5.21 0 0 0
25/07/2022
5.37
 33,400 5.78 5.78 5.37 0 0 0
22/07/2022
5.78
 7,200 5.78 5.78 5.37 0 0 0
21/07/2022
5.78
 2,000 5.78 5.78 5.45 0 0 0
20/07/2022
5.78
 88,729 5.94 5.94 5.37 0 0 0
19/07/2022
5.94
 300 5.86 5.94 5.94 0 0 0
18/07/2022
5.86
 200 5.86 5.86 5.70 0 0 0
15/07/2022
5.86
 64 5.86 5.86 5.86 0 0 0
14/07/2022
5.86
 701 5.62 5.86 5.62 0 0 0
13/07/2022
5.62
 2,800 5.78 5.78 5.37 0 0 0
12/07/2022
5.78
 0 5.78 5.78 5.78 0 0 0
11/07/2022
5.78
 0 5.78 5.78 5.78 0 0 0
08/07/2022
5.78
 0 5.78 5.78 5.78 0 0 0
07/07/2022
5.78
 0 5.78 5.78 5.78 0 0 0
06/07/2022
5.78
 6,700 5.62 5.78 5.45 0 0 0
05/07/2022
5.62
 7,300 6.02 6.18 5.62 0 0 0
04/07/2022
6.02
 0 6.02 6.02 6.02 0 0 0
01/07/2022
6.02
 6,700 6.18 6.18 5.78 0 0 0
30/06/2022
6.18
 10,000 5.86 6.42 5.70 0 0 0
29/06/2022
5.86
 600 6.02 6.02 5.62 0 0 0
28/06/2022
6.02
 3,100 6.02 6.02 5.62 0 0 0
27/06/2022
6.02
 0 6.02 6.02 6.02 0 0 0
24/06/2022
6.02
 100 5.62 6.02 6.02 0 0 0
23/06/2022
5.62
 8,900 6.10 6.10 5.62 0 0 0
22/06/2022
6.10
 12,700 6.02 6.10 5.62 0 0 0
21/06/2022
6.02
 8,200 6.02 6.02 5.53 0 0 0
20/06/2022
6.02
 14 6.02 6.02 6.02 0 0 0
17/06/2022
6.02
 4,500 6.34 6.34 5.78 0 0 0
16/06/2022
6.34
 100 6.10 6.34 6.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |