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)
12/04/2021
7.30
 39,900 7.30 7.38 7.22 0 0 0
09/04/2021
7.30
 24,700 7.22 7.30 7.14 0 0 0
08/04/2021
7.22
 30,100 7.46 7.54 7.14 0 0 0
07/04/2021
7.46
 60,200 7.14 7.54 7.22 0 0 0
06/04/2021
7.14
 43,028 6.98 7.22 6.98 0 0 0
05/04/2021
6.98
 31,100 6.82 7.06 6.90 0 0 0
02/04/2021
6.82
 4,400 6.82 6.98 6.82 0 0 0
01/04/2021
6.82
 21,800 6.74 6.90 6.66 0 0 0
31/03/2021
6.74
 14,400 6.82 6.90 6.74 0 0 0
30/03/2021
6.82
 12,800 6.74 6.98 6.66 1,500 0 0.0
29/03/2021
6.74
 3,126 6.74 6.82 6.66 0 0 0
26/03/2021
6.74
 16,000 6.74 6.74 6.50 2,000 0 0.0
25/03/2021
6.74
 19,300 6.82 6.82 6.66 0 0 0
24/03/2021
6.82
 16,900 6.90 6.98 6.58 0 0 0
23/03/2021
6.90
 27,700 6.98 7.14 6.90 0 0 0
22/03/2021
6.98
 14,200 7.06 7.06 6.98 0 200 -0.0
19/03/2021
7.06
 28,700 7.14 7.14 6.82 0 0 0
18/03/2021
7.14
 15,426 7.06 7.14 6.98 0 4,100 -0.0
17/03/2021
7.06
 13,600 7.14 7.14 6.98 700 3,600 -0.0
16/03/2021
7.14
 20,100 7.06 7.14 7.06 0 0 0
15/03/2021
7.06
 49,800 7.06 7.14 6.98 6,600 0 0.1
12/03/2021
7.06
 19,400 7.06 7.14 6.98 0 0 0
11/03/2021
7.06
 31,900 7.22 7.38 6.90 0 3,800 -0.0
10/03/2021
7.22
 36,404 7.38 7.94 7.06 0 0 0
09/03/2021
7.38
 78,100 6.82 7.46 6.82 0 600 -0.0
08/03/2021
6.82
 78,501 6.66 6.90 6.74 0 0 0
05/03/2021
6.66
 28,000 6.42 6.66 6.34 0 0 0
04/03/2021
6.42
 33,300 6.42 6.42 6.34 0 0 0
03/03/2021
6.42
 10,000 6.50 6.50 6.42 0 0 0
02/03/2021
6.50
 19,600 6.58 6.58 6.50 0 1,500 -0.0
01/03/2021
6.58
 5,010 6.58 6.58 6.42 0 0 0
26/02/2021
6.58
 19,000 6.66 6.66 6.34 0 0 0
25/02/2021
6.66
 29,900 6.42 6.66 6.26 0 5,000 -0.0
24/02/2021
6.42
 69,300 6.34 6.66 6.26 0 0 0
23/02/2021
6.34
 8,300 6.26 6.34 6.26 0 100 -0.0
22/02/2021
6.26
 29,300 6.10 6.42 6.18 0 4,800 -0.0
19/02/2021
6.10
 10,200 6.10 6.18 5.94 1,800 200 0.0
18/02/2021
6.10
 17,900 6.10 6.18 5.94 0 5,500 -0.0
17/02/2021
6.10
 9,700 5.94 6.10 6.02 0 2,600 -0.0
09/02/2021
5.94
 5,900 5.86 5.94 5.70 0 0 0
08/02/2021
5.86
 19,800 6.10 6.10 5.86 0 3,000 -0.0
05/02/2021
6.10
 12,700 6.02 6.10 5.78 0 0 0
04/02/2021
6.02
 18,900 6.18 6.18 5.70 700 0 0.0
03/02/2021
6.18
 11,400 5.78 6.18 5.94 0 6,100 -0.0
02/02/2021
5.78
 29,100 5.78 5.78 5.53 0 0 0
01/02/2021
5.78
 27,600 6.26 6.26 5.78 500 0 0.0
29/01/2021
6.26
 30,800 6.02 6.26 5.94 1,000 400 0.0
28/01/2021
6.02
 69,700 6.66 6.66 6.02 0 0 0
27/01/2021
6.66
 19,600 7.14 7.14 6.66 0 0 0
26/01/2021
7.14
 29,200 7.22 7.22 6.90 0 5,400 -0.0
25/01/2021
7.22
 91,203 7.06 7.46 7.06 0 13,500 -0.1
22/01/2021
7.06
 87,500 6.82 7.14 6.82 0 0 0
21/01/2021
6.82
 30,800 6.58 6.82 6.58 0 0 0
20/01/2021
6.58
 31,400 6.42 6.58 6.10 0 1,000 -0.0
19/01/2021
6.42
 84,735 6.90 7.06 6.42 0 200 -0.0
18/01/2021
6.90
 57,065 6.90 7.06 6.90 0 300 -0.0
15/01/2021
6.90
 52,600 6.98 6.98 6.66 500 0 0.0
14/01/2021
6.98
 53,700 7.22 7.22 6.90 0 0 0
13/01/2021
7.22
 38,400 7.22 7.38 6.90 0 0 0
12/01/2021
7.22
 57,500 7.14 7.38 7.14 0 0 0
11/01/2021
7.14
 58,500 6.82 7.14 6.50 0 0 0
08/01/2021
6.82
 71,400 6.98 7.22 6.74 0 0 0
07/01/2021
6.98
 71,100 6.74 7.06 6.82 0 0 0
06/01/2021
6.74
 120,713 6.26 6.82 6.34 0 0 0
05/01/2021
6.26
 70,628 6.10 6.50 6.18 0 400 -0.0
04/01/2021
6.10
 28,000 5.94 6.26 5.78 0 0 0
31/12/2020
5.94
 19,100 5.94 5.94 5.70 0 0 0
30/12/2020
5.94
 28,128 5.78 6.02 5.78 500 0 0.0
29/12/2020
5.78
 24,500 5.86 5.94 5.78 0 400 -0.0
28/12/2020
5.86
 56,289 5.70 6.02 5.70 0 100 -0.0
25/12/2020
5.70
 28,040 5.70 5.70 5.70 0 0 0
24/12/2020
5.70
 60,200 5.78 5.78 5.53 2,000 500 0.0
23/12/2020
5.78
 60,500 5.70 5.86 5.62 2,000 500 0.0
22/12/2020
5.70
 25,800 5.70 5.78 5.45 0 0 0
21/12/2020
5.70
 40,000 5.70 5.78 5.53 0 0 0
18/12/2020
5.70
 19,010 5.78 5.78 5.45 0 0 0
17/12/2020
5.78
 81,900 5.53 5.86 5.21 900 58,000 -0.4
16/12/2020
5.53
 24,726 5.62 5.62 5.37 3,000 0 0.0
15/12/2020
5.62
 10,224 5.70 5.70 5.53 1,000 0 0.0
14/12/2020
5.70
 6,813 5.53 5.70 5.45 0 0 0
11/12/2020
5.53
 31,030 5.70 5.70 5.45 6,100 0 0.0
10/12/2020
5.70
 1,210 6.02 6.02 5.70 700 0 0.0
09/12/2020
6.02
 4,720 6.58 6.58 5.94 700 0 0.0
08/12/2020
6.58
 545,400 6.10 6.66 5.53 54,100 499,900 -3.0
07/12/2020
6.10
 28,900 6.74 6.74 6.10 5,000 22,500 -0.1
04/12/2020
6.74
 56,100 6.50 6.74 5.86 15,400 49,300 -0.2
03/12/2020
6.50
 7,800 7.22 7.22 6.50 3,000 7,800 -0.0
02/12/2020
7.22
 300 7.94 7.94 7.22 200 0 0.0
01/12/2020
7.94
 0 7.94 7.94 7.94 0 0 0
30/11/2020
7.94
 6,400 7.30 7.94 6.58 2,400 4,300 -0.0
27/11/2020
7.30
 35,915 7.30 7.30 6.58 9,400 21,900 -0.1
26/11/2020
7.30
 171,000 6.66 7.30 6.02 11,700 166,300 -1.2
25/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
24/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
23/11/2020
6.66
 100 6.42 6.66 6.66 100 0 0.0
20/11/2020
6.42
 200 6.42 6.42 6.34 200 0 0.0
19/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
18/11/2020
6.42
 400 6.18 6.42 6.10 0 0 0
17/11/2020
6.18
 0 6.18 6.18 6.18 0 0 0
16/11/2020
6.18
 0 6.18 6.18 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |