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)
23/09/2020
8.57
 800 8.78 8.78 7.91 100 600 -0.0
22/09/2020
8.78
 7,683 8.86 8.86 7.98 400 7,600 -0.1
21/09/2020
8.86
 9,700 8.42 9.00 7.61 800 9,500 -0.1
18/09/2020
8.42
 700 8.57 9.37 8.42 300 0 0.0
17/09/2020
8.57
 0 8.57 8.57 8.57 0 0 0
16/09/2020
8.57
 0 8.57 8.57 8.57 0 0 0
15/09/2020
8.57
 0 8.57 8.57 8.57 0 0 0
14/09/2020
8.57
 0 8.57 8.57 8.57 0 0 0
11/09/2020
8.57
 0 8.57 8.57 8.57 0 0 0
10/09/2020
8.57
 0 8.57 8.57 8.57 0 0 0
09/09/2020
8.57
 0 8.57 8.57 8.57 0 0 0
08/09/2020
8.57
 17 8.57 8.57 8.57 0 0 0
07/09/2020
8.57
 2,900 9.44 9.44 8.57 0 2,900 -0.0
04/09/2020
9.44
 0 9.44 9.44 9.44 0 0 0
03/09/2020
9.44
 0 9.44 9.44 9.44 0 0 0
01/09/2020
9.44
 0 9.44 9.44 9.44 0 0 0
31/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
28/08/2020
9.44
 15,400 8.78 9.44 7.91 1,000 14,200 -0.1
27/08/2020
8.78
 0 8.78 8.78 8.78 0 0 0
26/08/2020
8.78
 302 8.42 9.00 7.69 200 100 0.0
25/08/2020
8.42
 100 9.30 9.30 8.42 0 0 0
24/08/2020
9.30
 0 9.30 9.30 9.30 0 0 0
21/08/2020
9.30
 1,319 9.52 10.25 8.57 900 600 0.0
20/08/2020
9.52
 0 9.52 9.52 9.52 0 0 0
19/08/2020
9.52
 100 9.00 9.52 9.52 100 100 0
18/08/2020
9.00
 200 9.96 10.25 9.00 100 100 0.0
17/08/2020
9.96
 1,800 9.52 10.25 8.57 1,100 900 0.0
14/08/2020
9.52
 2,500 9.52 9.88 8.57 1,000 2,100 -0.0
13/08/2020
9.52
 500 8.78 9.52 7.91 200 300 -0.0
12/08/2020
8.78
 619 8.27 8.78 8.71 100 0 0.0
11/08/2020
8.27
 100 7.69 8.27 8.27 100 0 0.0
10/08/2020
7.69
 600 8.20 8.78 7.54 100 400 -0.0
07/08/2020
8.20
 100 7.61 8.20 8.20 100 0 0.0
06/08/2020
7.61
 870 7.98 8.49 7.25 200 500 -0.0
05/08/2020
7.98
 500 8.05 8.78 7.98 200 400 -0.0
04/08/2020
8.05
 100 8.93 8.93 8.05 0 100 -0.0
03/08/2020
8.93
 7,100 9.88 9.88 8.93 0 7,100 -0.1
31/07/2020
9.88
 200 9.30 9.88 8.42 200 100 0.0
30/07/2020
9.30
 2,700 8.71 9.37 7.91 400 2,300 -0.0
29/07/2020
8.71
 0 8.71 8.71 8.71 0 0 0
28/07/2020
8.71
 500 9.66 9.66 8.71 100 500 -0.0
27/07/2020
9.66
 100 10.69 10.69 9.66 0 100 -0.0
24/07/2020
10.69
 100 11.86 11.86 10.69 0 100 -0.0
23/07/2020
11.86
 100 13.10 13.10 11.86 0 100 -0.0
22/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
21/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
20/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
17/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
16/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
15/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
14/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
13/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
10/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
09/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
08/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
07/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
06/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
03/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
02/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
01/07/2020
13.10
 0 13.10 13.10 13.10 0 0 0
30/06/2020
13.10
 100 12.15 13.10 13.10 100 100 0
29/06/2020
12.15
 0 12.15 12.15 12.15 0 0 0
26/06/2020
12.15
 100 11.13 12.15 12.15 100 100 0
25/06/2020
11.13
 0 11.13 11.13 11.13 0 0 0
24/06/2020
11.13
 500 12.30 12.30 11.13 0 500 -0.0
23/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
22/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
19/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
18/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
17/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
16/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
15/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
12/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
11/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
10/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
09/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
08/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
05/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
04/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
03/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
02/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
01/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
29/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
28/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
27/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
26/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
25/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
22/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
21/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
20/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
19/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
18/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
15/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
14/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
13/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
12/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
11/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
08/05/2020
12.30
 49 12.30 12.30 12.30 0 0 0
07/05/2020
12.30
 0 12.30 12.30 12.30 0 0 0
06/05/2020
12.30
 100 13.62 13.62 12.30 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |