CTCP Ngân Sơn (nst)

12.80
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
(2025-11-05) 		-0.80 -5.88% 76,600 -37,300 -0.5
12.70
13.70
12.80
2 tháng
(2025-10-06) 		0.40 3.23% 120,700 -33,900 -0.4
12.40
13.90
12.80
3 tháng
(2025-09-08) 		0.03 0.22% 137,400 -32,200 -0.4
12
13.90
12.80
6 tháng
(2025-06-09) 		1.97 18.20% 609,200 -31,100 -0.4
10.55
13.90
12.80
12 tháng
(2024-12-10) 		3.45 36.93% 948,290 13,200 0.1
9.26
13.90
12.80
24 tháng
(2023-12-18) 		6.70 109.98% 2,261,030 -27,100 -0.3
6.01
13.90
12.80
36 tháng
(2022-12-21) 		7.76 154.22% 2,997,249 172,500 1.2
4.62
13.90
12.80
60 tháng
(2020-12-31) 		6.86 115.64% 11,005,154 172,264 1.2
4.62
13.90
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2020
6.18
 100 5.86 6.18 6.18 100 0 0.0
12/11/2020
5.86
 14,500 6.50 6.50 5.86 3,700 12,700 -0.1
11/11/2020
6.50
 0 6.50 6.50 6.50 0 0 0
10/11/2020
6.50
 5,000 6.50 6.50 6.50 0 1,500 -0.0
09/11/2020
6.50
 9,500 7.22 7.46 6.50 4,500 8,000 -0.0
06/11/2020
7.22
 0 7.22 7.22 7.22 0 0 0
05/11/2020
7.22
 700 7.06 7.38 6.50 200 0 0.0
04/11/2020
7.06
 220 6.66 7.22 7.06 100 0 0.0
03/11/2020
6.66
 1,600 7.30 7.54 6.66 400 0 0.0
02/11/2020
7.30
 500 7.06 7.30 7.22 400 100 0.0
30/10/2020
7.06
 9,900 6.66 7.22 6.66 9,900 0 0.1
29/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
28/10/2020
6.66
 100 6.42 6.66 6.66 0 0 0
27/10/2020
6.42
 100 6.26 6.42 6.42 0 0 0
26/10/2020
6.26
 1,800 6.90 6.90 6.26 0 0 0
23/10/2020
6.90
 1,100 6.42 6.90 6.42 1,000 0 0.0
22/10/2020
6.42
 30 6.42 6.42 6.42 0 0 0
21/10/2020
6.42
 0 6.42 6.42 6.42 0 0 0
20/10/2020
6.42
 2,500 6.18 6.42 6.18 0 0 0
19/10/2020
6.18
 6,900 6.82 6.98 6.18 5,000 0 0.0
16/10/2020
6.82
 300 6.50 6.90 6.50 0 0 0
15/10/2020
6.50
 1,000 6.50 6.90 6.50 0 0 0
14/10/2020
6.50
 11,100 7.14 7.14 6.50 5,000 0 0.0
13/10/2020
7.14
 0 7.14 7.14 7.14 0 0 0
12/10/2020
7.14
 0 7.14 7.14 7.14 0 0 0
09/10/2020
7.14
 2,100 7.14 7.14 6.82 100 0 0.0
08/10/2020
7.14
 0 7.14 7.14 7.14 0 0 0
07/10/2020
7.14
 200 7.14 7.14 7.14 0 0 0
06/10/2020
7.14
 1,400 7.14 7.14 6.82 0 300 -0.0
05/10/2020
7.14
 8,000 7.54 7.54 6.90 2,700 0 0.0
02/10/2020
7.54
 0 7.54 7.54 7.54 0 0 0
01/10/2020: Cổ tức tiền mặt tỉ lệ: 9%
01/10/2020
7.54
 0 7.54 7.54 7.54 0 0 0
30/09/2020
7.54
 1,600 7.69 7.69 7.54 0 0 0
29/09/2020
7.69
 3,900 7.83 7.83 7.69 0 200 -0.0
28/09/2020
7.83
 12,500 7.76 7.83 7.03 1,100 9,900 -0.1
25/09/2020
7.76
 24,300 8.05 8.27 7.25 4,200 23,300 -0.2
24/09/2020
8.05
 1,800 8.57 8.57 8.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |