CTCP Ngân Sơn (nst)

12.20
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
(2025-12-30) 		0.40 3.39% 332,700 -90,200 -1.0
11.60
13.50
12.20
2 tháng
(2025-12-01) 		-0.60 -4.69% 477,300 -213,700 -2.5
11.60
13.50
12.20
3 tháng
(2025-10-31) 		-1.50 -10.95% 539,600 -235,400 -2.8
11.60
13.90
12.20
6 tháng
(2025-08-04) 		-1.22 -9.09% 636,300 -231,300 -2.8
11.60
13.90
12.20
12 tháng
(2025-02-03) 		2.02 19.83% 1,355,711 -202,600 -2.4
9.44
13.90
12.20
24 tháng
(2024-02-15) 		5.58 84.33% 2,647,730 -228,600 -2.7
6.62
13.90
12.20
36 tháng
(2023-02-14) 		7.42 155.05% 3,423,706 -26,700 -1.1
4.62
13.90
12.20
60 tháng
(2021-02-24) 		5.78 90.11% 10,090,610 12,064 -0.8
4.62
13.90
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2018
6.53
 1,392 6.39 6.59 6.39 300 0 0.0
24/01/2018
6.39
 500 6.53 6.53 6.39 0 0 0
23/01/2018
6.53
 400 6.39 6.53 6.46 0 0 0
22/01/2018
6.39
 200 6.39 6.39 6.39 200 0 0.0
19/01/2018
6.39
 500 6.53 6.53 6.39 500 0 0.0
18/01/2018
6.53
 66 6.53 6.53 6.53 0 0 0
17/01/2018
6.53
 200 6.39 6.53 6.53 200 0 0.0
16/01/2018
6.39
 100 6.12 6.39 6.39 100 0 0.0
15/01/2018
6.12
 0 6.12 6.12 6.12 0 0 0
12/01/2018
6.12
 2,400 6.53 6.53 5.92 200 0 0.0
11/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
10/01/2018
6.53
 900 6.26 6.53 5.92 200 0 0.0
09/01/2018
6.26
 300 6.26 6.66 6.26 100 0 0.0
08/01/2018
6.26
 1,200 6.66 6.66 6.26 0 0 0
05/01/2018
6.66
 300 6.32 6.66 6.66 300 0 0.0
04/01/2018
6.32
 500 6.39 6.39 6.32 0 0 0
03/01/2018
6.39
 2,409 6.59 6.59 6.19 0 1,300 -0.0
02/01/2018
6.59
 962 6.93 6.93 6.26 0 0 0
29/12/2017
6.93
 4,790 6.59 7.00 6.39 3,300 0 0.0
28/12/2017
6.59
 30 6.59 6.59 6.59 0 30 -0.0
27/12/2017
6.59
 1,300 7.06 7.06 6.39 0 0 0
26/12/2017
7.06
 800 6.93 7.40 6.26 300 0 0.0
25/12/2017
6.93
 100 6.39 6.93 6.93 100 0 0.0
22/12/2017
6.39
 500 6.59 6.59 6.39 0 0 0
21/12/2017
6.59
 3,109 7.06 7.06 6.39 300 1,500 -0.0
20/12/2017
7.06
 90 7.06 7.06 7.06 0 0 0
19/12/2017
7.06
 1,210 6.86 7.06 6.46 900 0 0.0
18/12/2017
6.86
 200 6.46 6.86 6.86 200 0 0.0
15/12/2017
6.46
 1,220 6.86 6.86 6.32 0 0 0
14/12/2017
6.86
 710 6.73 7.40 6.26 400 0 0.0
13/12/2017
6.73
 800 6.59 6.73 6.06 300 0 0.0
12/12/2017
6.59
 2,100 6.39 6.66 6.06 100 0 0.0
11/12/2017
6.39
 200 7.00 7.00 6.39 0 0 0
08/12/2017
7.00
 617 7.13 7.13 7.00 600 0 0.0
07/12/2017
7.13
 100 6.93 7.13 7.13 100 0 0.0
06/12/2017
6.93
 300 7.20 7.20 6.93 300 0 0.0
05/12/2017
7.20
 500 7.20 7.20 7.20 300 100 0.0
04/12/2017
7.20
 398 7.20 7.40 7.20 300 0 0.0
01/12/2017
7.20
 500 6.93 7.33 7.20 400 0 0.0
30/11/2017
6.93
 3,200 7.33 7.74 6.93 2,400 0 0.0
29/11/2017
7.33
 170 6.80 7.33 7.33 100 0 0.0
28/11/2017
6.80
 2,200 7.40 7.54 6.80 200 1,000 -0.0
27/11/2017
7.40
 600 7.06 7.54 7.06 200 0 0.0
24/11/2017
7.06
 1,100 7.06 7.33 6.93 200 0 0.0
23/11/2017
7.06
 1,000 7.54 7.54 7.06 0 0 0
22/11/2017
7.54
 2,900 7.60 7.60 7.06 1,000 1,000 0.0
21/11/2017
7.60
 1,300 7.54 7.94 7.60 1,300 200 0.0
20/11/2017
7.54
 5,000 7.54 7.54 7.06 1,000 0 0.0
17/11/2017
7.54
 2,400 7.47 7.60 7.06 800 100 0.0
16/11/2017
7.47
 800 7.06 7.47 7.47 800 0 0.0
15/11/2017
7.06
 3,083 7.60 7.60 7.06 0 0 0
14/11/2017
7.60
 1,600 7.67 7.67 7.27 600 0 0.0
13/11/2017
7.67
 2,000 7.60 7.80 7.27 1,000 0 0.0
10/11/2017
7.60
 1,000 7.94 7.94 7.40 600 0 0.0
09/11/2017
7.94
 3,900 7.40 7.94 7.80 500 3,000 -0.0
08/11/2017
7.40
 8,000 7.94 7.94 7.40 0 6,000 -0.1
07/11/2017
7.94
 2,547 7.74 8.41 7.13 200 900 -0.0
06/11/2017
7.74
 11,200 7.87 7.87 7.40 200 5,100 -0.1
03/11/2017
7.87
 7,900 8.48 9.08 7.87 100 0 0.0
02/11/2017
8.48
 6,000 9.35 9.35 8.48 0 3,000 -0.0
01/11/2017
9.35
 1,000 10.36 10.36 9.35 0 0 0
31/10/2017
10.36
 400 9.42 10.36 9.76 400 0 0.0
30/10/2017
9.42
 4,100 8.81 9.69 8.01 3,300 0 0.0
27/10/2017
8.81
 100 8.88 8.88 8.81 100 0 0.0
26/10/2017
8.88
 0 8.88 8.88 8.88 0 0 0
25/10/2017
8.88
 600 9.02 9.76 8.14 500 0 0.0
24/10/2017
9.02
 0 9.02 9.02 9.02 0 0 0
23/10/2017
9.02
 100 8.75 9.02 9.02 100 0 0.0
20/10/2017
8.75
 100 8.41 8.75 8.75 100 0 0.0
19/10/2017
8.41
 700 8.68 9.08 7.87 400 0 0.0
18/10/2017
8.68
 700 8.28 9.08 8.68 700 100 0.0
17/10/2017
8.28
 500 8.41 8.68 8.28 500 0 0.0
16/10/2017
8.41
 1,600 8.68 8.81 8.41 1,600 0 0.0
13/10/2017
8.68
 500 8.75 8.75 8.68 500 0 0.0
12/10/2017
8.75
 6,900 8.28 9.02 7.47 5,900 100 0.1
11/10/2017
8.28
 1,800 8.07 8.41 7.27 200 0 0.0
10/10/2017
8.07
 700 8.41 9.08 7.60 200 0 0.0
09/10/2017
8.41
 8,900 8.34 8.88 7.74 600 2,900 -0.0
06/10/2017
8.34
 0 8.34 8.34 8.34 0 0 0
05/10/2017
8.34
 1,400 8.34 8.34 7.54 1,300 0 0.0
04/10/2017
8.34
 100 8.07 8.34 8.34 100 0 0.0
03/10/2017
8.07
 1,800 7.94 8.41 8.07 100 0 0.0
02/10/2017
7.94
 3,000 7.27 7.94 7.06 1,800 0 0.0
29/09/2017
7.27
 4,800 7.40 7.87 7.27 4,800 0 0.1
28/09/2017
7.40
 10,000 7.40 7.40 7.06 10,000 5,700 0.0
27/09/2017
7.40
 153 7.20 7.40 7.40 100 100 0
26/09/2017
7.20
 1,400 7.20 7.20 7.06 100 0 0.0
25/09/2017
7.20
 800 7.33 7.33 7.06 300 0 0.0
22/09/2017
7.33
 200 7.54 7.54 7.33 0 0 0
21/09/2017
7.54
 0 7.54 7.54 7.54 0 0 0
20/09/2017
7.54
 0 7.54 7.54 7.54 0 0 0
19/09/2017
7.54
 0 7.54 7.54 7.54 0 0 0
18/09/2017
7.54
 100 7.33 7.54 7.54 100 0 0.0
15/09/2017
7.33
 0 7.33 7.33 7.33 0 0 0
14/09/2017
7.33
 0 7.33 7.33 7.33 0 0 0
13/09/2017
7.33
 0 7.33 7.33 7.33 0 0 0
12/09/2017
7.33
 500 7.54 7.54 7.33 500 0 0.0
11/09/2017
7.54
 10 7.54 7.54 7.54 0 0 0
08/09/2017
7.54
 2,600 7.47 7.54 7.27 100 0 0.0
07/09/2017
7.47
 900 7.40 7.47 7.47 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |