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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |