CTCP Ngân Sơn (nst)

11.60
-0.60
(-4.92%)
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
(2025-12-30) 		0.40 3.39% 332,700 -90,200 -1.0
11.60
13.50
12.20
2 tháng
(2025-12-01) 		-0.60 -4.69% 477,300 -213,700 -2.5
11.60
13.50
12.20
3 tháng
(2025-10-31) 		-1.50 -10.95% 539,600 -235,400 -2.8
11.60
13.90
12.20
6 tháng
(2025-08-04) 		-1.22 -9.09% 636,300 -231,300 -2.8
11.60
13.90
12.20
12 tháng
(2025-02-03) 		2.02 19.83% 1,355,711 -202,600 -2.4
9.44
13.90
12.20
24 tháng
(2024-02-15) 		5.58 84.33% 2,647,730 -228,600 -2.7
6.62
13.90
12.20
36 tháng
(2023-02-14) 		7.42 155.05% 3,423,706 -26,700 -1.1
4.62
13.90
12.20
60 tháng
(2021-02-24) 		5.78 90.11% 10,090,610 12,064 -0.8
4.62
13.90
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
6.18
 300 6.50 6.50 6.18 0 0 0
25/05/2021
6.50
 3,800 6.18 6.58 6.18 0 0 0
24/05/2021
6.18
 2,140 6.18 6.26 6.18 0 0 0
21/05/2021
6.18
 6,110 6.18 6.26 6.18 0 0 0
20/05/2021
6.18
 10,000 6.18 6.26 6.18 0 0 0
19/05/2021
6.18
 9,200 6.34 6.34 6.18 0 0 0
18/05/2021
6.34
 1,400 6.34 6.34 6.34 0 0 0
17/05/2021
6.34
 1,600 6.26 6.34 6.26 0 0 0
14/05/2021
6.26
 16,500 6.42 6.42 6.26 0 300 -0.0
13/05/2021
6.42
 12,860 6.58 6.58 6.26 0 0 0
12/05/2021
6.58
 12,800 6.42 6.58 6.34 0 0 0
11/05/2021
6.42
 10,800 6.42 6.42 6.34 0 0 0
10/05/2021
6.42
 5,140 6.42 6.50 6.42 0 0 0
07/05/2021
6.42
 13,800 6.58 6.58 6.42 0 0 0
06/05/2021
6.58
 6,600 6.58 6.58 6.50 0 0 0
05/05/2021
6.58
 14,100 6.50 6.82 6.50 200 0 0.0
04/05/2021
6.50
 4,200 6.90 6.90 6.42 0 0 0
29/04/2021
6.90
 100 6.98 6.98 6.90 0 0 0
28/04/2021
6.98
 1,300 6.98 7.06 6.90 0 0 0
27/04/2021
6.98
 14,200 6.74 7.06 6.50 0 0 0
26/04/2021
6.74
 38,100 6.90 6.90 6.42 0 0 0
23/04/2021
6.90
 13,200 6.82 6.98 6.82 0 0 0
22/04/2021
6.82
 7,900 6.98 6.98 6.82 0 0 0
20/04/2021
6.98
 11,700 6.98 7.06 6.98 2,000 0 0.0
19/04/2021
6.98
 13,200 6.98 6.98 6.98 0 0 0
16/04/2021
6.98
 31,900 7.14 7.22 6.98 0 0 0
15/04/2021
7.14
 37,400 7.22 7.22 7.06 0 0 0
14/04/2021
7.22
 12,000 7.06 7.22 7.14 0 0 0
13/04/2021
7.06
 18,228 7.30 7.30 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |