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)
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
05/05/2020
13.62
 0 13.62 13.62 13.62 0 0 0
04/05/2020
13.62
 0 13.62 13.62 13.62 0 0 0
29/04/2020
13.62
 0 13.62 13.62 13.62 0 0 0
28/04/2020
13.62
 0 13.62 13.62 13.62 0 0 0
27/04/2020
13.62
 0 13.62 13.62 13.62 0 0 0
24/04/2020
13.62
 0 13.62 13.62 13.62 0 0 0
23/04/2020
13.62
 100 12.52 13.62 13.62 100 0 0.0
22/04/2020
12.52
 0 12.52 12.52 12.52 0 0 0
21/04/2020
12.52
 100 13.91 13.91 12.52 100 100 0
20/04/2020
13.91
 0 13.91 13.91 13.91 0 0 0
17/04/2020
13.91
 0 13.91 13.91 13.91 0 0 0
16/04/2020
13.91
 0 13.91 13.91 13.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |