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)
20/02/2019
12.52
 0 12.52 12.52 12.52 0 0 0
19/02/2019
12.52
 0 12.52 12.52 12.52 0 0 0
18/02/2019
12.52
 300 13.84 14.26 12.52 100 200 -0.0
15/02/2019
13.84
 0 13.84 13.84 13.84 0 0 0
14/02/2019
13.84
 100 13.56 13.84 13.84 100 0 0.0
13/02/2019
13.56
 0 13.56 13.56 13.56 0 0 0
12/02/2019
13.56
 100 12.52 13.56 13.56 100 0 0.0
11/02/2019
12.52
 0 12.52 12.52 12.52 0 0 0
01/02/2019
12.52
 100 11.61 12.52 12.52 100 100 0
31/01/2019
11.61
 100 12.17 12.17 11.61 100 0 0.0
30/01/2019
12.17
 0 12.17 12.17 12.17 0 0 0
29/01/2019
12.17
 100 13.49 13.49 12.17 0 0 0
28/01/2019
13.49
 100 14.95 14.95 13.49 100 100 0
25/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
24/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
23/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
22/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
21/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
18/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
17/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
16/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
15/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
14/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
11/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
10/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
09/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
08/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
07/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
04/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
03/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
02/01/2019
14.95
 0 14.95 14.95 14.95 0 0 0
28/12/2018
14.95
 0 14.95 14.95 14.95 0 0 0
27/12/2018
14.95
 0 14.95 14.95 14.95 0 0 0
26/12/2018
14.95
 100 14.60 14.95 14.95 100 0 0.0
25/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
24/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
21/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
20/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
19/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
18/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
17/12/2018
14.60
 0 14.60 14.60 14.60 11,700 0 0.2
14/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
13/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
12/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
11/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
10/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
07/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
06/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
05/12/2018
14.60
 0 14.60 14.60 14.60 0 0 0
04/12/2018
14.60
 100 13.91 14.60 14.60 100 100 0
03/12/2018
13.91
 0 13.91 13.91 13.91 0 0 0
30/11/2018
13.91
 0 13.91 13.91 13.91 400 0 0.0
29/11/2018
13.91
 400 13.14 13.91 11.89 400 0 0.0
28/11/2018
13.14
 200 14.60 14.60 13.14 0 0 0
27/11/2018
14.60
 0 14.60 14.60 14.60 0 0 0
26/11/2018
14.60
 150 13.42 14.60 14.60 100 100 0
23/11/2018
13.42
 200 12.52 13.42 11.27 200 100 0.0
22/11/2018
12.52
 0 12.52 12.52 12.52 0 0 0
21/11/2018
12.52
 0 12.52 12.52 12.52 0 0 0
20/11/2018
12.52
 100 11.89 12.52 12.52 100 100 0
19/11/2018
11.89
 0 11.89 11.89 11.89 0 0 0
16/11/2018
11.89
 0 11.89 11.89 11.89 0 0 0
15/11/2018
11.89
 0 11.89 11.89 11.89 0 0 0
14/11/2018
11.89
 0 11.89 11.89 11.89 0 0 0
13/11/2018
11.89
 0 11.89 11.89 11.89 0 0 0
12/11/2018
11.89
 0 11.89 11.89 11.89 0 0 0
09/11/2018
11.89
 500 13.14 13.14 11.89 500 0 0.0
08/11/2018
13.14
 0 13.14 13.14 13.14 0 0 0
07/11/2018
13.14
 0 13.14 13.14 13.14 0 0 0
06/11/2018
13.14
 0 13.14 13.14 13.14 0 0 0
05/11/2018
13.14
 0 13.14 13.14 13.14 0 0 0
02/11/2018
13.14
 0 13.14 13.14 13.14 0 0 0
01/11/2018
13.14
 0 13.14 13.14 13.14 0 0 0
31/10/2018
13.14
 0 13.14 13.14 13.14 0 0 0
30/10/2018
13.14
 0 13.14 13.14 13.14 0 0 0
29/10/2018
13.14
 100 12.87 13.14 13.14 100 0 0.0
26/10/2018
12.87
 0 12.87 12.87 12.87 0 0 0
25/10/2018
12.87
 200 12.17 12.87 12.24 200 0 0.0
24/10/2018
12.17
 0 12.17 12.17 12.17 0 0 0
23/10/2018
12.17
 1,000 12.10 13.21 10.92 600 200 0.0
22/10/2018
12.10
 0 12.10 12.10 12.10 0 0 0
19/10/2018
12.10
 0 12.10 12.10 12.10 0 0 0
18/10/2018
12.10
 500 11.82 12.52 10.64 200 0 0.0
17/10/2018
11.82
 100 11.48 11.82 11.82 100 0 0.0
16/10/2018
11.48
 100 11.06 11.48 11.48 100 0 0.0
15/10/2018
11.06
 100 10.36 11.06 11.06 100 0 0.0
12/10/2018
10.36
 0 10.36 10.36 10.36 0 0 0
11/10/2018
10.36
 200 10.43 11.13 10.36 100 100 0.0
10/10/2018
10.43
 0 10.43 10.43 10.43 0 0 0
09/10/2018
10.43
 400 9.60 10.43 9.60 300 0 0.0
08/10/2018
9.60
 0 9.60 9.60 9.60 0 0 0
05/10/2018
9.60
 0 9.60 9.60 9.60 0 0 0
04/10/2018
9.60
 0 9.60 9.60 9.60 0 0 0
03/10/2018
9.60
 0 9.60 9.60 9.60 0 0 0
02/10/2018
9.60
 0 9.60 9.60 9.60 0 0 0
01/10/2018
9.60
 100 9.11 9.60 9.60 100 0 0.0
28/09/2018
9.11
 2,500 8.42 9.11 9.11 2,500 100 0.0
27/09/2018
8.42
 100 7.65 8.42 8.42 100 0 0.0
26/09/2018
7.65
 0 7.65 7.65 7.65 0 0 0
25/09/2018
7.65
 300 7.58 7.65 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |