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)
07/11/2016
4.98
 3,500 5.52 5.52 4.98 100 0 0.0
04/11/2016
5.52
 400 5.05 5.52 5.52 200 400 -0.0
03/11/2016
5.05
 300 5.45 5.85 5.05 200 0 0.0
02/11/2016
5.45
 300 6.06 6.32 5.45 100 0 0.0
01/11/2016
6.06
 0 6.06 6.06 6.06 0 0 0
31/10/2016
6.06
 1,500 5.79 6.06 6.06 1,500 500 0.0
28/10/2016
5.79
 0 5.79 5.79 5.79 0 0 0
27/10/2016
5.79
 4,200 6.06 6.19 5.45 900 1,000 -0.0
26/10/2016
6.06
 1,300 5.92 6.39 5.38 1,000 0 0.0
25/10/2016
5.92
 2,400 5.72 6.06 5.18 300 0 0.0
24/10/2016
5.72
 0 5.72 5.72 5.72 0 0 0
21/10/2016
5.72
 0 5.72 5.72 5.72 0 0 0
20/10/2016
5.72
 0 5.72 5.72 5.72 0 0 0
19/10/2016
5.72
 0 5.72 5.72 5.72 0 0 0
18/10/2016
5.72
 300 5.72 5.72 5.72 0 200 -0.0
17/10/2016
5.72
 700 5.92 5.92 5.38 300 500 -0.0
14/10/2016
5.92
 800 5.92 6.19 5.38 500 0 0.0
13/10/2016
5.92
 200 5.92 5.92 5.38 100 0 0.0
12/10/2016
5.92
 500 5.72 5.92 5.85 0 0 0
11/10/2016
5.72
 400 5.85 5.85 5.32 100 0 0.0
10/10/2016
5.85
 0 5.85 5.85 5.85 0 0 0
07/10/2016
5.85
 500 5.65 5.92 5.79 400 0 0.0
06/10/2016
5.65
 1,510 5.72 5.92 5.18 1,010 0 0.0
05/10/2016
5.72
 400 5.72 6.06 5.72 100 0 0.0
04/10/2016
5.72
 500 5.99 6.19 5.45 200 0 0.0
03/10/2016
5.99
 1,300 5.99 6.06 5.45 500 500 0.0
30/09/2016
5.99
 1,000 5.85 5.99 5.99 1,000 0 0.0
29/09/2016
5.85
 0 5.85 5.85 5.85 0 0 0
28/09/2016
5.85
 800 6.19 6.19 5.58 400 0 0.0
27/09/2016
6.19
 100 5.99 6.19 6.19 100 0 0.0
26/09/2016
5.99
 1,200 6.12 6.39 5.52 700 0 0.0
23/09/2016
6.12
 900 6.06 6.32 5.45 400 0 0.0
22/09/2016
6.06
 0 6.06 6.06 6.06 0 0 0
21/09/2016
6.06
 400 6.26 6.26 5.65 400 0 0.0
20/09/2016
6.26
 0 6.26 6.26 6.26 0 0 0
19/09/2016
6.26
 0 6.26 6.26 6.26 0 0 0
16/09/2016
6.26
 1,100 6.06 6.32 5.45 400 0 0.0
15/09/2016
6.06
 0 6.06 6.06 6.06 0 0 0
14/09/2016
6.06
 600 6.06 6.39 5.45 300 0 0.0
13/09/2016
6.06
 700 6.19 6.46 5.58 200 0 0.0
12/09/2016
6.19
 700 6.46 6.46 5.85 300 0 0.0
09/09/2016
6.46
 400 6.12 6.46 6.12 400 0 0.0
08/09/2016
6.12
 0 6.12 6.12 6.12 0 0 0
07/09/2016
6.12
 0 6.12 6.12 6.12 0 0 0
06/09/2016
6.12
 0 6.12 6.12 6.12 0 0 0
05/09/2016
6.12
 0 6.12 6.12 6.12 0 0 0
01/09/2016
6.12
 2,100 5.65 6.12 5.58 2,100 0 0.0
31/08/2016
5.65
 3,600 5.25 5.65 5.25 3,600 0 0.0
30/08/2016
5.25
 0 5.25 5.25 5.25 0 0 0
29/08/2016
5.25
 0 5.25 5.25 5.25 0 0 0
26/08/2016
5.25
 100 5.25 5.25 5.25 100 0 0.0
25/08/2016
5.25
 700 5.38 5.38 4.84 100 0 0.0
24/08/2016
5.38
 600 5.25 5.38 4.84 400 0 0.0
23/08/2016
5.25
 0 5.25 5.25 5.25 0 0 0
22/08/2016
5.25
 200 5.32 5.32 4.98 100 0 0.0
19/08/2016
5.32
 0 5.32 5.32 5.32 0 0 0
18/08/2016
5.32
 100 5.11 5.32 5.32 100 0 0.0
17/08/2016
5.11
 100 4.84 5.11 5.11 100 0 0.0
16/08/2016
4.84
 3,400 5.38 5.38 4.84 0 0 0
15/08/2016
5.38
 0 5.38 5.38 5.38 0 0 0
12/08/2016
5.38
 5,600 5.65 5.65 5.11 900 4,700 -0.0
11/08/2016
5.65
 5,300 5.65 5.65 5.11 0 4,800 -0.0
10/08/2016
5.65
 200 5.52 5.65 5.25 100 0 0.0
09/08/2016
5.52
 2,500 6.12 6.12 5.52 0 1,000 -0.0
08/08/2016
6.12
 1,900 5.85 6.12 5.38 1,800 400 0.0
05/08/2016
5.85
 2,200 6.12 6.12 5.52 300 2,000 -0.0
04/08/2016
6.12
 700 6.19 6.19 6.12 700 0 0.0
03/08/2016
6.19
 1,600 6.26 6.26 5.65 700 500 0.0
02/08/2016
6.26
 1,300 6.32 6.46 5.72 700 700 0.0
01/08/2016
6.32
 6,100 6.59 6.59 5.99 2,800 0 0.0
29/07/2016
6.59
 600 6.66 6.73 6.59 600 0 0.0
28/07/2016
6.66
 100 6.32 6.66 6.66 100 0 0.0
27/07/2016
6.32
 700 6.46 6.46 5.85 200 0 0.0
26/07/2016
6.46
 1,200 6.59 6.86 5.99 600 0 0.0
25/07/2016
6.59
 0 6.59 6.59 6.59 0 0 0
22/07/2016
6.59
 300 6.26 6.59 6.19 300 0 0.0
21/07/2016
6.26
 200 5.92 6.26 6.12 200 0 0.0
20/07/2016
5.92
 600 5.79 5.92 5.92 600 0 0.0
19/07/2016
5.79
 6,200 5.85 5.99 5.32 2,400 0 0.0
18/07/2016
5.85
 1,300 5.45 5.85 5.38 1,200 500 0.0
15/07/2016
5.45
 4,100 5.92 6.12 5.38 0 1,300 -0.0
14/07/2016
5.92
 13,700 6.53 6.53 5.92 700 3,000 -0.0
13/07/2016
6.53
 400 6.32 6.59 6.32 200 0 0.0
12/07/2016
6.32
 700 6.46 6.73 6.06 100 0 0.0
11/07/2016
6.46
 1,900 6.80 6.80 6.12 100 0 0.0
08/07/2016
6.80
 2,900 6.86 6.86 6.46 2,400 0 0.0
07/07/2016
6.86
 404 7.00 7.00 6.32 100 0 0.0
06/07/2016
7.00
 100 6.59 7.00 7.00 100 0 0.0
05/07/2016
6.59
 800 6.86 7.33 6.26 200 0 0.0
04/07/2016
6.86
 2,596 6.59 7.00 6.19 2,300 0 0.0
01/07/2016
6.59
 2,700 6.93 6.93 6.26 300 0 0.0
30/06/2016
6.93
 8,800 6.80 7.06 6.32 8,200 0 0.1
29/06/2016
6.80
 0 6.80 6.80 6.80 0 0 0
28/06/2016
6.80
 4,200 6.86 6.86 6.39 600 0 0.0
27/06/2016
6.86
 1,500 6.86 6.86 6.19 1,300 0 0.0
24/06/2016
6.86
 2,400 6.80 6.86 6.39 2,400 0 0.0
23/06/2016
6.80
 1,100 6.93 6.93 6.32 300 0 0.0
22/06/2016
6.93
 100 7.33 7.33 6.93 100 0 0.0
21/06/2016
7.33
 0 7.33 7.33 7.33 0 0 0
20/06/2016
7.33
 1,800 7.20 7.33 6.59 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |