CTCP Ngân Sơn (nst)

12.30
-0.10
(-0.81%)
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
12.30
2 tháng
(2026-01-19) 		-0.30 -2.36% 230,800 -5,900 -0.1
11.70
13.40
12.30
3 tháng
(2025-12-19) 		0.20 1.64% 503,000 -159,800 -1.9
11.60
13.50
12.30
6 tháng
(2025-09-22) 		0 0% 688,400 -235,900 -2.8
11.60
13.90
12.30
12 tháng
(2025-03-24) 		1.66 15.50% 1,294,800 -208,000 -2.5
9.44
13.90
12.30
24 tháng
(2024-03-29) 		5.35 75.79% 2,643,642 -247,200 -2.9
6.71
13.90
12.30
36 tháng
(2023-04-04) 		7.45 150.45% 3,469,492 -30,800 -1.2
4.62
13.90
12.30
60 tháng
(2021-04-14) 		5.18 71.76% 9,202,187 15,964 -0.8
4.62
13.90
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2017
7.00
 800 7.00 7.20 6.46 500 0 0.0
26/05/2017
7.00
 0 7.00 7.00 7.00 0 0 0
25/05/2017
7.00
 800 6.86 7.33 6.46 500 0 0.0
24/05/2017
6.86
 500 7.13 7.13 6.53 300 0 0.0
23/05/2017
7.13
 1,200 6.80 7.33 6.39 500 0 0.0
22/05/2017
6.80
 1,900 7.40 7.87 6.66 400 0 0.0
19/05/2017
7.40
 110 6.86 7.40 7.40 100 0 0.0
18/05/2017
6.86
 2,414 7.20 7.87 6.73 300 0 0.0
17/05/2017
7.20
 1,745 7.87 8.07 7.13 1,000 0 0.0
16/05/2017
7.87
 2,300 8.75 9.08 7.87 2,200 0 0.0
15/05/2017
8.75
 0 8.75 8.75 8.75 0 0 0
12/05/2017
8.75
 0 8.75 8.75 8.75 0 0 0
11/05/2017
8.75
 0 8.75 8.75 8.75 0 0 0
10/05/2017
8.75
 0 8.75 8.75 8.75 0 0 0
09/05/2017
8.75
 0 8.75 8.75 8.75 0 0 0
08/05/2017
8.75
 0 8.75 8.75 8.75 0 0 0
05/05/2017
8.75
 100 8.41 8.75 8.75 100 0 0.0
04/05/2017
8.41
 0 8.41 8.41 8.41 0 0 0
03/05/2017
8.41
 300 8.01 8.41 8.21 300 0 0.0
28/04/2017
8.01
 100 7.87 8.01 8.01 32,200 32,100 0.0
27/04/2017
7.87
 300 7.54 7.87 7.67 300 0 0.0
26/04/2017
7.54
 600 7.20 7.54 7.33 600 0 0.0
25/04/2017
7.20
 0 7.20 7.20 7.20 0 0 0
24/04/2017
7.20
 0 7.20 7.20 7.20 0 0 0
21/04/2017
7.20
 0 7.20 7.20 7.20 0 0 0
20/04/2017
7.20
 61 7.20 7.20 7.20 0 0 0
19/04/2017
7.20
 300 7.00 7.20 6.39 200 0 0.0
18/04/2017
7.00
 400 6.93 7.20 6.73 400 0 0.0
17/04/2017
6.93
 0 6.93 6.93 6.93 0 0 0
14/04/2017
6.93
 5,900 6.86 7.00 6.73 5,700 0 0.1
13/04/2017
6.86
 6,308 6.86 7.13 6.73 5,700 0 0.1
12/04/2017
6.86
 1,300 7.06 7.06 6.59 1,300 0 0.0
11/04/2017
7.06
 1,900 7.27 7.47 6.66 1,700 0 0.0
10/04/2017
7.27
 1,338 7.20 7.54 6.53 200 0 0.0
07/04/2017
7.20
 300 7.06 7.33 7.20 300 0 0.0
05/04/2017
7.06
 300 7.27 7.27 7.06 300 0 0.0
04/04/2017
7.27
 3,161 7.40 7.67 6.73 200 0 0.0
03/04/2017
7.40
 1,000 7.80 7.80 7.40 1,000 0 0.0
31/03/2017
7.80
 3,345 8.07 8.07 7.27 2,200 0 0.0
30/03/2017
8.07
 100 7.74 8.07 8.07 100 0 0.0
29/03/2017
7.74
 1,100 7.67 7.74 7.06 1,000 0 0.0
28/03/2017
7.67
 4,169 7.80 8.01 7.06 1,600 1,000 0.0
27/03/2017
7.80
 0 7.80 7.80 7.80 0 0 0
24/03/2017
7.80
 0 7.80 7.80 7.80 0 0 0
23/03/2017
7.80
 0 7.80 7.80 7.80 0 0 0
22/03/2017
7.80
 1,200 7.60 7.94 6.86 500 0 0.0
21/03/2017
7.60
 1,200 7.74 7.74 7.00 200 0 0.0
20/03/2017
7.74
 100 7.60 7.74 7.74 100 0 0.0
17/03/2017
7.60
 3,300 6.93 7.60 6.73 2,200 0 0.0
16/03/2017
6.93
 600 6.86 7.40 6.86 500 0 0.0
15/03/2017
6.86
 0 6.86 6.86 6.86 0 0 0
14/03/2017
6.86
 700 6.80 7.00 6.73 100 0 0.0
13/03/2017
6.80
 200 6.93 6.93 6.80 200 0 0.0
10/03/2017
6.93
 100 7.06 7.06 6.93 0 0 0
09/03/2017
7.06
 100 7.00 7.06 7.06 0 0 0
08/03/2017
7.00
 200 7.06 7.06 6.93 0 0 0
07/03/2017
7.06
 400 7.06 7.27 7.06 400 0 0.0
06/03/2017
7.06
 3,300 7.13 7.40 6.46 2,700 0 0.0
03/03/2017
7.13
 3,100 7.06 7.27 6.39 2,500 0 0.0
02/03/2017
7.06
 700 7.20 7.60 7.06 700 0 0.0
01/03/2017
7.20
 1,200 7.27 7.40 7.06 1,200 0 0.0
28/02/2017
7.27
 4,800 6.66 7.27 6.06 3,200 0 0.0
27/02/2017
6.66
 1,100 6.39 6.80 6.53 1,100 0 0.0
24/02/2017
6.39
 8,700 6.59 6.66 5.99 3,400 0 0.0
23/02/2017
6.59
 2,700 6.66 6.66 6.06 1,300 0 0.0
22/02/2017
6.66
 100 7.33 7.33 6.66 0 0 0
21/02/2017
7.33
 0 7.33 7.33 7.33 0 0 0
20/02/2017
7.33
 0 7.33 7.33 7.33 0 0 0
17/02/2017
7.33
 0 7.33 7.33 7.33 0 0 0
16/02/2017
7.33
 8,000 6.73 7.40 6.06 5,200 0 0.0
15/02/2017
6.73
 2,800 6.93 6.93 6.26 1,500 0 0.0
14/02/2017
6.93
 2,200 7.06 7.60 6.39 500 0 0.0
13/02/2017
7.06
 1,500 7.27 7.74 6.59 200 0 0.0
10/02/2017
7.27
 1,100 7.33 7.94 6.66 800 0 0.0
09/02/2017
7.33
 300 7.40 8.01 6.66 200 0 0.0
08/02/2017
7.40
 900 7.20 7.74 6.53 700 0 0.0
07/02/2017
7.20
 100 6.66 7.20 7.20 100 0 0.0
06/02/2017
6.66
 0 6.66 6.66 6.66 0 0 0
03/02/2017
6.66
 300 6.73 6.73 6.06 100 0 0.0
02/02/2017
6.73
 200 7.00 7.00 6.32 100 0 0.0
25/01/2017
7.00
 1,300 6.80 7.06 6.39 800 0 0.0
24/01/2017
6.80
 100 6.53 6.80 6.80 100 0 0.0
23/01/2017
6.53
 1,700 6.53 6.66 6.53 100 0 0.0
20/01/2017
6.53
 200 6.39 6.73 6.53 200 0 0.0
19/01/2017
6.39
 600 6.06 6.46 5.52 500 0 0.0
18/01/2017
6.06
 200 6.66 7.06 6.06 100 0 0.0
17/01/2017
6.66
 100 6.46 6.66 6.66 100 0 0.0
16/01/2017
6.46
 400 6.12 6.59 5.52 200 0 0.0
13/01/2017
6.12
 500 6.12 6.12 6.12 500 0 0.0
12/01/2017
6.12
 10,300 5.92 6.26 5.92 300 0 0.0
11/01/2017
5.92
 300 5.99 5.99 5.79 200 0 0.0
10/01/2017
5.99
 800 5.58 5.99 5.58 800 0 0.0
09/01/2017
5.58
 200 5.25 5.58 5.38 200 0 0.0
06/01/2017
5.25
 100 4.91 5.25 5.25 100 0 0.0
05/01/2017
4.91
 400 4.91 5.25 4.84 300 0 0.0
04/01/2017
4.91
 1,300 5.38 5.65 4.91 500 0 0.0
03/01/2017
5.38
 700 5.79 5.79 5.25 600 0 0.0
30/12/2016
5.79
 4,000 5.32 5.79 5.79 4,000 0 0.0
29/12/2016
5.32
 2,000 5.11 5.32 5.32 2,000 0 0.0
28/12/2016
5.11
 900 4.78 5.18 5.11 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |