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)
15/10/2021
6.50
 2,200 6.50 6.50 6.42 0 0 0
14/10/2021
6.50
 9,700 6.50 6.50 6.42 0 0 0
13/10/2021
6.50
 4,300 6.50 6.50 6.34 0 0 0
12/10/2021
6.50
 18,900 6.42 6.50 6.50 0 0 0
11/10/2021
6.42
 29,900 6.34 6.50 6.18 0 0 0
08/10/2021
6.34
 2,000 6.34 6.34 6.34 0 0 0
07/10/2021
6.34
 8,800 6.58 6.66 6.34 0 0 0
06/10/2021
6.58
 11,400 6.42 6.58 6.26 0 0 0
05/10/2021
6.42
 6,303 6.82 6.82 6.34 0 0 0
04/10/2021
6.82
 7,966 6.66 6.82 6.34 3,500 66 0.0
01/10/2021
6.66
 7,700 6.74 7.38 6.42 100 100 0.0
30/09/2021
6.74
 13,800 6.42 6.82 6.34 2,600 200 0.0
29/09/2021
6.42
 14,624 6.42 6.42 6.26 0 0 0
28/09/2021
6.42
 13,901 6.42 6.42 6.10 0 0 0
27/09/2021
6.42
 15,000 6.66 6.66 6.26 0 0 0
24/09/2021
6.66
 11,800 6.98 6.98 6.58 0 0 0
23/09/2021
6.98
 23,125 6.98 7.14 6.98 5,200 0 0.0
22/09/2021
6.98
 58,372 6.58 7.22 6.34 0 300 -0.0
21/09/2021
6.58
 12,100 6.66 6.66 6.26 0 0 0
20/09/2021
6.66
 17,301 6.34 6.90 6.58 0 0 0
17/09/2021
6.34
 8,100 6.58 6.66 6.26 0 0 0
16/09/2021
6.58
 21,295 6.18 6.58 6.10 100 70 0.0
15/09/2021
6.18
 2,900 6.26 6.26 6.10 0 0 0
14/09/2021
6.26
 800 6.18 6.26 6.10 200 0 0.0
13/09/2021
6.18
 2,900 6.26 6.26 6.02 1,000 0 0.0
10/09/2021
6.26
 14,300 6.02 6.26 5.94 0 0 0
09/09/2021
6.02
 2,203 6.02 6.02 6.02 0 0 0
08/09/2021
6.02
 2,000 6.02 6.02 5.94 0 0 0
07/09/2021
6.02
 3,400 6.18 6.18 6.02 0 0 0
06/09/2021
6.18
 15,000 6.10 6.18 5.86 0 0 0
01/09/2021
6.10
 23,700 6.02 6.10 5.86 0 0 0
31/08/2021
6.02
 1,320 6.02 6.02 6.02 0 0 0
30/08/2021
6.02
 0 6.02 6.02 6.02 0 0 0
27/08/2021
6.02
 3,800 5.94 6.02 5.94 200 600 -0.0
26/08/2021
5.94
 300 5.86 5.94 5.86 0 0 0
25/08/2021
5.86
 800 6.02 6.02 5.78 200 0 0.0
24/08/2021
6.02
 100 6.10 6.10 6.02 0 0 0
23/08/2021
6.10
 800 6.10 6.26 6.10 0 0 0
20/08/2021
6.10
 700 5.86 6.10 6.02 700 0 0.0
19/08/2021
5.86
 5,500 5.86 5.86 5.86 0 0 0
18/08/2021
5.86
 2,400 5.86 5.86 5.86 0 0 0
17/08/2021
5.86
 100 5.86 5.86 5.86 0 0 0
16/08/2021
5.86
 4,800 5.78 6.10 5.86 0 0 0
13/08/2021
5.78
 3,900 6.26 6.26 5.78 0 0 0
12/08/2021
6.26
 3,338 6.18 6.26 5.78 0 0 0
11/08/2021
6.18
 300 6.10 6.18 6.18 0 0 0
10/08/2021
6.10
 8,000 6.10 6.18 6.02 7,900 0 0.1
09/08/2021
6.10
 385 6.02 6.10 6.02 0 0 0
06/08/2021
6.02
 5,000 6.02 6.02 5.86 0 0 0
05/08/2021
6.02
 6,900 5.70 6.10 5.78 0 0 0
04/08/2021
5.70
 6,400 5.78 5.78 5.70 0 0 0
03/08/2021
5.78
 9,800 5.70 5.78 5.53 200 0 0.0
02/08/2021
5.70
 8,000 5.78 5.78 5.70 0 0 0
30/07/2021
5.78
 5,400 5.62 5.78 5.62 0 0 0
29/07/2021
5.62
 3,300 5.62 5.62 5.53 0 0 0
28/07/2021
5.62
 10,900 5.62 5.62 5.62 0 0 0
27/07/2021
5.62
 1,405 5.86 5.86 5.62 0 0 0
26/07/2021
5.86
 1,400 5.62 5.86 5.29 0 0 0
23/07/2021
5.62
 900 5.62 5.62 5.62 100 0 0.0
22/07/2021
5.62
 1,600 5.62 5.62 5.62 0 0 0
21/07/2021
5.62
 800 5.62 5.62 5.62 0 0 0
20/07/2021
5.62
 7,300 5.94 5.94 5.62 1,700 0 0.0
19/07/2021
5.94
 0 5.94 5.94 5.94 0 0 0
16/07/2021
5.94
 800 5.62 5.94 5.62 0 0 0
15/07/2021
5.62
 1,700 5.86 5.86 5.62 0 1,500 -0.0
14/07/2021
5.86
 8,900 5.53 5.86 5.53 0 0 0
13/07/2021
5.53
 1,200 5.53 5.53 5.53 0 0 0
12/07/2021
5.53
 10,600 6.02 6.02 5.53 300 0 0.0
09/07/2021
6.02
 2,700 6.02 6.02 6.02 0 0 0
08/07/2021
6.02
 6,310 5.94 6.02 5.94 0 100 -0.0
07/07/2021
5.94
 13,000 6.02 6.02 5.78 100 0 0.0
06/07/2021
6.02
 2,100 5.94 6.02 5.94 100 0 0.0
05/07/2021
5.94
 5,025 6.02 6.10 5.94 0 100 -0.0
02/07/2021
6.02
 18,400 6.10 6.10 6.02 100 100 -0
01/07/2021
6.10
 13,600 6.10 6.10 6.02 0 0 0
30/06/2021
6.10
 15,500 6.18 6.18 6.02 0 2,000 -0.0
29/06/2021
6.18
 5,100 6.26 6.26 6.10 200 0 0.0
28/06/2021
6.26
 7,200 6.34 6.34 6.18 0 0 0
25/06/2021
6.34
 5,200 6.34 6.34 6.02 0 4,600 -0.0
24/06/2021
6.34
 16,900 6.34 6.34 6.10 0 0 0
23/06/2021
6.34
 6,230 6.34 6.42 6.34 0 0 0
22/06/2021
6.34
 24,800 6.26 6.34 6.02 4,600 0 0.0
21/06/2021
6.26
 6,700 6.26 6.26 6.26 0 0 0
18/06/2021
6.26
 5,500 6.26 6.26 6.26 0 0 0
17/06/2021
6.26
 14,500 6.34 6.34 6.10 700 0 0.0
16/06/2021
6.34
 5,600 6.26 6.34 6.10 100 0 0.0
15/06/2021
6.26
 5,900 6.26 6.26 6.10 0 0 0
14/06/2021
6.26
 400 6.34 6.34 6.26 0 0 0
11/06/2021
6.34
 11,100 6.18 6.42 6.18 3,000 0 0.0
10/06/2021
6.18
 5,900 6.10 6.18 6.10 0 0 0
09/06/2021
6.10
 19,000 6.18 6.42 6.10 2,000 0 0.0
08/06/2021
6.18
 500 6.42 6.42 6.18 0 0 0
07/06/2021
6.42
 10,500 6.34 6.42 5.94 0 0 0
04/06/2021
6.34
 1,806 6.34 6.34 6.26 0 0 0
03/06/2021
6.34
 5,830 6.34 6.34 6.34 0 0 0
02/06/2021
6.34
 5,300 5.94 6.34 5.94 0 100 -0.0
01/06/2021
5.94
 200 5.94 6.34 5.94 0 0 0
31/05/2021
5.94
 3,600 6.18 6.18 5.94 0 200 -0.0
28/05/2021
6.18
 21,010 6.26 6.26 6.18 200 0 0.0
27/05/2021
6.26
 12,100 6.18 6.34 6.26 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |