CTCP Ngân Sơn (nst)

12
-0.40
(-3.23%)
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
(2026-02-23) 		-0.40 -3.13% 54,100 -4,100 -0.0
11.70
13.40
12.40
2 tháng
(2026-01-19) 		-0.30 -2.36% 230,800 -5,900 -0.1
11.70
13.40
12.40
3 tháng
(2025-12-18) 		0.40 3.33% 506,000 -162,800 -1.9
11.60
13.50
12.40
6 tháng
(2025-09-19) 		0 0% 688,400 -235,900 -2.8
11.60
13.90
12.40
12 tháng
(2025-03-24) 		1.66 15.50% 1,294,800 -208,000 -2.5
9.44
13.90
12.40
24 tháng
(2024-03-28) 		5.35 75.79% 2,645,089 -245,900 -2.9
6.71
13.90
12.40
36 tháng
(2023-04-03) 		7.45 150.45% 3,469,492 -30,800 -1.2
4.62
13.90
12.40
60 tháng
(2021-04-13) 		5.34 75.66% 9,220,415 15,964 -0.8
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)
25/12/2018
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
24/09/2018
7.58
 0 7.58 7.58 7.58 0 0 0
21/09/2018
7.58
 0 7.58 7.58 7.58 0 0 0
20/09/2018
7.58
 33 7.58 7.58 7.58 0 0 0
19/09/2018
7.58
 0 7.58 7.58 7.58 0 0 0
18/09/2018
7.58
 79 7.58 7.58 7.58 0 0 0
17/09/2018
7.58
 0 7.58 7.58 7.58 0 0 0
14/09/2018
7.58
 0 7.58 7.58 7.58 0 0 0
13/09/2018
7.58
 100 8.42 8.42 7.58 0 100 -0.0
12/09/2018
8.42
 0 8.42 8.42 8.42 0 0 0
11/09/2018
8.42
 100 8.00 8.42 8.42 100 0 0.0
10/09/2018
8.00
 11 8.00 8.00 8.00 0 0 0
07/09/2018
8.00
 100 7.51 8.00 8.00 100 0 0.0
06/09/2018
7.51
 200 8.28 8.28 7.51 0 0 0
05/09/2018
8.28
 100 8.55 8.55 8.28 100 0 0.0
04/09/2018
8.55
 0 8.55 8.55 8.55 0 0 0
31/08/2018
8.55
 2,000 8.28 8.55 8.28 1,900 0 0.0
30/08/2018
8.28
 1,700 7.65 8.42 7.65 1,700 0 0.0
29/08/2018
7.65
 200 7.65 8.35 7.65 100 0 0.0
28/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
27/08/2018
7.65
 1,000 7.79 7.79 7.65 0 0 0
24/08/2018
7.79
 1,170 7.16 7.79 6.54 100 0 0.0
23/08/2018
7.16
 500 7.93 7.93 7.16 0 0 0
22/08/2018
7.93
 600 8.76 9.46 7.93 400 0 0.0
21/08/2018
8.76
 0 8.76 8.76 8.76 0 0 0
20/08/2018
8.76
 100 8.28 8.76 8.76 100 0 0.0
17/08/2018: Cổ tức tiền mặt tỉ lệ: 4%
17/08/2018
8.28
 0 8.28 8.28 8.28 0 0 0
16/08/2018
8.28
 0 8.28 8.28 8.28 0 0 0
15/08/2018
8.28
 100 7.94 8.28 8.28 100 0 0.0
14/08/2018
7.94
 100 8.07 8.07 7.94 0 0 0
13/08/2018
8.07
 100 7.67 8.07 8.07 100 0 0.0
10/08/2018
7.67
 100 7.06 7.67 7.67 100 0 0.0
09/08/2018
7.06
 100 6.73 7.06 7.06 100 0 0.0
08/08/2018
6.73
 209 6.46 6.73 6.39 100 0 0.0
07/08/2018
6.46
 100 6.46 6.46 6.46 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |