CTCP Ngân Sơn (nst)

12.50
-0.30
(-2.34%)
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
(2026-05-20) 		0.30 2.40% 64,600 0 0
11.80
12.80
12.50
2 tháng
(2026-04-20) 		1 8.47% 136,800 0 0
11.80
12.90
12.50
3 tháng
(2026-03-23) 		0.40 3.23% 152,200 -4,600 -0.1
11.80
13
12.50
6 tháng
(2025-12-22) 		1 8.47% 650,000 -158,900 -1.9
11.60
13.50
12.50
12 tháng
(2025-06-24) 		1.69 15.25% 1,271,100 -246,800 -3.0
11.01
13.90
12.50
24 tháng
(2024-07-01) 		4.61 56.37% 2,442,184 -240,300 -2.8
8.19
13.90
12.50
36 tháng
(2023-07-05) 		7.09 124.31% 3,445,730 -33,900 -1.2
5.71
13.90
12.50
60 tháng
(2021-07-15) 		7.18 127.96% 8,746,926 5,164 -0.9
4.62
13.90
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/06/2017
7.80
 1,800 8.61 8.75 7.80 1,800 0 0.0
27/06/2017
8.61
 10,700 8.01 8.61 7.27 10,200 0 0.1
26/06/2017
8.01
 0 8.01 8.01 8.01 0 0 0
23/06/2017
8.01
 1,700 8.34 8.34 7.54 1,500 0 0.0
22/06/2017
8.34
 12,300 8.07 8.75 7.27 10,000 0 0.1
21/06/2017
8.07
 0 8.07 8.07 8.07 0 0 0
20/06/2017
8.07
 0 8.07 8.07 8.07 0 0 0
19/06/2017
8.07
 0 8.07 8.07 8.07 0 0 0
16/06/2017
8.07
 0 8.07 8.07 8.07 0 0 0
15/06/2017
8.07
 0 8.07 8.07 8.07 0 0 0
14/06/2017
8.07
 0 8.07 8.07 8.07 0 0 0
13/06/2017
8.07
 100 7.87 8.07 8.07 100 0 0.0
12/06/2017
7.87
 300 7.94 8.07 7.20 200 0 0.0
09/06/2017
7.94
 600 7.47 7.94 7.54 600 0 0.0
08/06/2017
7.47
 2,810 6.93 7.54 6.32 1,800 0 0.0
07/06/2017
6.93
 48 6.93 6.93 6.93 0 0 0
06/06/2017
6.93
 0 6.93 6.93 6.93 0 0 0
05/06/2017
6.93
 1,100 6.93 7.13 6.46 300 0 0.0
02/06/2017
6.93
 0 6.93 6.93 6.93 0 0 0
01/06/2017
6.93
 400 7.33 7.47 6.66 200 0 0.0
31/05/2017
7.33
 500 6.86 7.33 7.13 500 0 0.0
30/05/2017
6.86
 200 7.00 7.00 6.53 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |