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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |