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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |