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)
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
06/09/2017
7.40
 400 7.13 7.40 7.40 400 0 0.0
05/09/2017
7.13
 100 7.47 7.47 7.13 0 0 0
01/09/2017
7.47
 800 7.47 7.47 6.86 600 0 0.0
31/08/2017
7.47
 700 7.80 8.07 7.06 200 0 0.0
30/08/2017
7.80
 0 7.80 7.80 7.80 0 0 0
29/08/2017
7.80
 243 7.94 7.94 7.20 100 0 0.0
28/08/2017
7.94
 100 7.74 7.94 7.94 100 0 0.0
25/08/2017
7.74
 0 7.74 7.74 7.74 0 0 0
24/08/2017
7.74
 5,200 7.80 7.80 7.06 100 4,300 -0.0
23/08/2017
7.80
 805 8.34 8.34 7.54 100 0 0.0
22/08/2017
8.34
 300 8.55 8.55 8.34 300 0 0.0
21/08/2017
8.55
 500 8.61 8.61 8.55 500 0 0.0
18/08/2017
8.61
 4,000 8.01 8.61 7.27 2,500 3,000 -0.0
17/08/2017
8.01
 1,100 8.07 8.07 7.27 600 100 0.0
16/08/2017
8.07
 966 8.01 8.07 7.27 100 300 -0.0
15/08/2017
8.01
 200 7.87 8.01 8.01 200 0 0.0
14/08/2017
7.87
 700 8.75 8.75 7.87 0 0 0
11/08/2017
8.75
 0 8.75 8.75 8.75 0 0 0
10/08/2017
8.75
 2,500 8.88 8.88 8.01 2,300 2,000 0.0
09/08/2017
8.88
 0 8.88 8.88 8.88 0 0 0
08/08/2017
8.88
 0 8.88 8.88 8.88 0 0 0
07/08/2017
8.88
 500 8.07 8.88 8.14 500 0 0.0
04/08/2017
8.07
 500 8.07 8.07 8.07 500 0 0.0
03/08/2017
8.07
 2,066 8.21 8.21 8.07 2,000 0 0.0
02/08/2017
8.21
 400 8.28 8.28 8.21 400 100 0.0
01/08/2017
8.28
 200 8.41 8.41 7.60 100 0 0.0
31/07/2017
8.41
 11,692 8.07 8.88 7.27 9,300 3,000 0.1
28/07/2017
8.07
 2,000 7.80 8.55 7.27 1,800 0 0.0
27/07/2017
7.80
 1,000 8.01 8.01 7.27 900 100 0.0
26/07/2017
8.01
 1,200 8.01 8.41 7.27 400 0 0.0
25/07/2017
8.01
 300 7.67 8.01 7.80 300 0 0.0
24/07/2017
7.67
 1,210 7.67 7.67 7.06 1,000 0 0.0
21/07/2017
7.67
 1,900 8.07 8.75 7.27 1,600 0 0.0
20/07/2017
8.07
 300 7.40 8.07 7.67 300 0 0.0
19/07/2017
7.40
 1,382 7.00 7.47 6.80 500 0 0.0
18/07/2017
7.00
 2,027 7.33 7.87 7.00 300 130 0.0
17/07/2017
7.33
 1,200 7.40 7.94 6.93 1,000 0 0.0
14/07/2017
7.40
 210 7.40 7.87 7.40 100 10 0.0
13/07/2017
7.40
 300 7.40 8.01 7.40 300 0 0.0
12/07/2017
7.40
 400 7.60 7.80 7.40 400 0 0.0
11/07/2017
7.60
 800 7.33 7.94 7.27 200 0 0.0
10/07/2017
7.33
 500 8.01 8.68 7.33 200 0 0.0
07/07/2017
8.01
 6,300 7.87 8.34 7.27 2,700 100 0.0
06/07/2017
7.87
 5,708 8.34 8.34 7.54 5,400 0 0.1
05/07/2017
8.34
 0 8.34 8.34 8.34 0 0 0
04/07/2017
8.34
 100 8.28 8.34 8.34 100 0 0.0
03/07/2017
8.28
 1,000 8.14 8.34 7.33 400 0 0.0
30/06/2017
8.14
 6,500 7.40 8.14 7.40 6,500 0 0.1
29/06/2017
7.40
 200 7.80 8.28 7.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |