CTCP Ngân Sơn (nst)

12.40
0.20
(1.64%)
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
(2026-08-17) 		-0.20 -1.61% 22,000 -200 0
12.10
12.40
12.40
2 tháng
(2026-07-16) 		0 0% 29,400 -200 0
11.90
12.40
12.40
3 tháng
(2026-06-16) 		-0.60 -4.69% 49,500 -200 0
11.90
12.80
12.40
6 tháng
(2026-03-18) 		-0.20 -1.61% 203,800 -4,800 -0.1
11.80
13
12.40
12 tháng
(2025-09-19) 		-0.20 -1.61% 892,200 -240,700 -2.9
11.60
13.90
12.40
24 tháng
(2024-09-24) 		2.11 20.93% 1,811,145 -177,800 -2.2
9.26
13.90
12.40
36 tháng
(2023-10-02) 		4.80 64.82% 3,141,330 -201,100 -2.6
6.01
13.90
12.40
60 tháng
(2021-10-11) 		5.78 90.11% 8,366,488 -15,900 -1.1
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |