CTCP Ngân Sơn (nst)

12.50
-0.30
(-2.34%)
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
(2026-05-20) 		0.30 2.40% 64,600 0 0
11.80
12.80
12.50
2 tháng
(2026-04-20) 		1 8.47% 136,800 0 0
11.80
12.90
12.50
3 tháng
(2026-03-23) 		0.40 3.23% 152,200 -4,600 -0.1
11.80
13
12.50
6 tháng
(2025-12-22) 		1 8.47% 650,000 -158,900 -1.9
11.60
13.50
12.50
12 tháng
(2025-06-24) 		1.69 15.25% 1,271,100 -246,800 -3.0
11.01
13.90
12.50
24 tháng
(2024-07-01) 		4.61 56.37% 2,442,184 -240,300 -2.8
8.19
13.90
12.50
36 tháng
(2023-07-05) 		7.09 124.31% 3,445,730 -33,900 -1.2
5.71
13.90
12.50
60 tháng
(2021-07-15) 		7.18 127.96% 8,746,926 5,164 -0.9
4.62
13.90
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |