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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |