CTCP Ngân Sơn (nst)

12.80
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
(2025-11-05) 		-0.80 -5.88% 76,600 -37,300 -0.5
12.70
13.70
12.80
2 tháng
(2025-10-06) 		0.40 3.23% 120,700 -33,900 -0.4
12.40
13.90
12.80
3 tháng
(2025-09-08) 		0.03 0.22% 137,400 -32,200 -0.4
12
13.90
12.80
6 tháng
(2025-06-09) 		1.97 18.20% 609,200 -31,100 -0.4
10.55
13.90
12.80
12 tháng
(2024-12-10) 		3.45 36.93% 948,290 13,200 0.1
9.26
13.90
12.80
24 tháng
(2023-12-18) 		6.70 109.98% 2,261,030 -27,100 -0.3
6.01
13.90
12.80
36 tháng
(2022-12-21) 		7.76 154.22% 2,997,249 172,500 1.2
4.62
13.90
12.80
60 tháng
(2020-12-31) 		6.86 115.64% 11,005,154 172,264 1.2
4.62
13.90
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2014
8.24
 5,750 8.30 8.85 7.57 1,400 0 0.0
23/09/2014
8.30
 6,100 8.73 8.73 7.88 3,700 0 0.0
22/09/2014
8.73
 6,800 8.49 8.85 7.69 6,700 0 0.1
19/09/2014
8.49
 200 7.94 8.49 8.30 100 0 0.0
18/09/2014
7.94
 6,000 8.24 8.24 7.45 5,000 0 0.1
17/09/2014
8.24
 100 7.88 8.24 8.24 100 0 0.0
16/09/2014
7.88
 4,200 7.63 7.94 7.33 1,900 0 0.0
15/09/2014
7.63
 7,516 7.94 8.18 7.14 3,700 0 0.0
12/09/2014
7.94
 2,100 7.33 7.94 7.33 2,100 0 0.0
11/09/2014
7.33
 9,900 7.02 7.33 6.84 7,600 0 0.1
10/09/2014
7.02
 2,900 7.27 7.27 6.90 500 0 0.0
09/09/2014
7.27
 36 7.27 7.27 7.27 0 0 0
08/09/2014
7.27
 184 7.08 7.27 7.27 0 0 0
05/09/2014
7.08
 1,831 7.20 7.27 6.78 0 0 0
04/09/2014
7.20
 429 7.20 7.63 7.20 300 0 0.0
03/09/2014
7.20
 3,900 6.96 7.20 6.72 3,800 0 0.0
29/08/2014
6.96
 300 7.02 7.14 6.96 100 0 0.0
28/08/2014
7.02
 200 7.20 7.20 7.02 0 0 0
27/08/2014
7.20
 0 7.20 7.20 7.20 2,500 0 0.0
26/08/2014
7.20
 3,700 7.14 7.33 6.53 2,500 0 0.0
25/08/2014
7.14
 100 7.02 7.14 7.14 100 0 0.0
22/08/2014
7.02
 4,100 7.20 7.39 6.59 0 0 0
21/08/2014
7.20
 0 7.20 7.20 7.20 0 0 0
20/08/2014
7.20
 100 7.02 7.20 7.20 100 0 0.0
19/08/2014
7.02
 200 7.20 7.63 7.02 0 0 0
18/08/2014
7.20
 3,400 7.33 7.33 6.78 2,400 0 0.0
15/08/2014
7.33
 0 7.33 7.33 7.33 0 0 0
14/08/2014
7.33
 10,531 7.33 7.63 6.84 0 0 0
13/08/2014
7.33
 0 7.33 7.33 7.33 0 0 0
12/08/2014
7.33
 6,009 7.33 7.33 6.96 3,100 0 0.0
11/08/2014
7.33
 8,900 6.84 7.33 6.72 6,400 0 0.1
08/08/2014
6.84
 100 6.47 6.84 6.84 100 0 0.0
07/08/2014
6.47
 2,400 7.02 7.02 6.47 0 0 0
06/08/2014
7.02
 0 7.02 7.02 7.02 0 0 0
05/08/2014
7.02
 0 7.02 7.02 7.02 0 0 0
04/08/2014
7.02
 2,400 6.72 7.02 6.72 2,400 0 0.0
01/08/2014
6.72
 2,100 6.72 6.72 6.29 2,100 0 0.0
31/07/2014
6.72
 13,000 6.53 6.72 6.23 12,900 800 0.1
30/07/2014
6.53
 0 6.53 6.53 6.53 0 0 0
29/07/2014
6.53
 100 6.41 6.53 6.53 0 0 0
28/07/2014
6.41
 3,401 6.47 6.53 6.29 2,700 0 0.0
25/07/2014
6.47
 800 6.53 6.53 6.47 700 0 0.0
24/07/2014
6.53
 200 6.65 6.65 6.41 100 0 0.0
23/07/2014
6.65
 100 6.59 6.65 6.65 0 0 0
22/07/2014
6.59
 100 6.53 6.59 6.59 0 0 0
21/07/2014
6.53
 0 6.53 6.53 6.53 0 0 0
18/07/2014
6.53
 600 6.59 6.59 6.23 0 0 0
17/07/2014
6.59
 5,700 6.53 6.72 6.41 2,600 0 0.0
16/07/2014
6.53
 200 6.53 6.53 6.53 0 0 0
15/07/2014
6.53
 100 6.41 6.53 6.53 1,900 0 0.0
14/07/2014
6.41
 9,300 6.41 6.59 6.41 1,900 0 0.0
11/07/2014
6.41
 3,100 6.41 6.84 6.41 2,100 0 0.0
10/07/2014
6.41
 2,200 5.86 6.41 6.41 2,100 0 0.0
09/07/2014
5.86
 2,400 6.47 6.47 5.86 1,100 0 0.0
08/07/2014
6.47
 5,000 6.41 6.47 6.29 0 0 0
07/07/2014
6.41
 5,300 6.53 6.53 6.23 100 0 0.0
04/07/2014
6.53
 20,600 6.65 6.65 6.11 11,400 0 0.1
03/07/2014
6.65
 25,510 6.72 6.72 6.23 4,900 0 0.1
02/07/2014
6.72
 8,800 6.41 6.72 6.11 7,600 0 0.1
01/07/2014
6.41
 5,800 6.84 6.84 6.35 200 0 0.0
30/06/2014
6.84
 900 6.53 6.84 6.11 800 0 0.0
27/06/2014
6.53
 4,000 6.59 6.59 6.11 2,200 0 0.0
26/06/2014
6.59
 0 6.59 6.59 6.59 0 0 0
25/06/2014
6.59
 0 6.59 6.59 6.59 0 0 0
24/06/2014
6.59
 0 6.59 6.59 6.59 0 0 0
23/06/2014
6.59
 4,100 6.65 6.65 6.11 3,800 0 0.0
20/06/2014
6.65
 0 6.65 6.65 6.65 0 0 0
19/06/2014
6.65
 0 6.65 6.65 6.65 0 0 0
18/06/2014
6.65
 5,706 6.72 6.72 6.29 2,100 0 0.0
17/06/2014
6.72
 4,800 6.59 6.72 6.29 2,700 0 0.0
16/06/2014
6.59
 100 6.53 6.59 6.59 0 0 0
13/06/2014
6.53
 0 6.53 6.53 6.53 0 0 0
12/06/2014
6.53
 0 6.53 6.53 6.53 0 0 0
11/06/2014
6.53
 0 6.53 6.53 6.53 0 0 0
10/06/2014
6.53
 1,500 6.59 6.59 6.17 1,300 0 0.0
09/06/2014
6.59
 15,900 6.59 7.14 6.29 15,900 0 0.2
06/06/2014
6.59
 0 6.59 6.59 6.59 0 0 0
05/06/2014
6.59
 3,200 6.59 6.59 6.04 1,100 76 0.0
04/06/2014
6.59
 13,900 6.65 6.65 6.04 10,200 0 0.1
03/06/2014
6.65
 0 6.65 6.65 6.65 0 0 0
02/06/2014
6.65
 0 6.65 6.65 6.65 0 0 0
30/05/2014
6.65
 36,600 6.35 6.72 5.98 36,200 0 0.4
29/05/2014
6.35
 14,438 6.35 6.35 5.98 13,800 0 0.1
28/05/2014
6.35
 5,300 6.41 6.41 6.11 2,900 0 0.0
27/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2014
6.41
 400 5.98 6.41 6.41 400 0 0.0
26/05/2014
5.98
 700 6.04 6.04 5.98 0 0 0
23/05/2014
6.04
 5,800 6.09 6.09 5.54 2,500 0 0.0
22/05/2014
6.09
 1,400 5.98 6.09 5.98 1,400 0 0.0
21/05/2014
5.98
 800 5.93 6.37 5.98 700 0 0.0
20/05/2014
5.93
 100 6.09 6.09 5.93 0 0 0
19/05/2014
6.09
 1,800 5.93 6.09 5.54 1,200 0 0.0
16/05/2014
5.93
 1,700 5.93 6.09 5.76 1,100 0 0.0
15/05/2014
5.93
 200 6.09 6.20 5.93 100 0 0.0
14/05/2014
6.09
 14,300 5.71 6.09 5.71 9,600 0 0.1
13/05/2014
5.71
 17,000 5.87 5.87 5.32 10,700 0 0.1
12/05/2014
5.87
 9,500 5.98 5.98 5.43 6,200 0 0.1
09/05/2014
5.98
 0 5.98 5.98 5.98 0 0 0
08/05/2014
5.98
 14,500 6.09 6.09 5.48 10,400 0 0.1
07/05/2014
6.09
 7,600 5.93 6.09 5.93 5,400 0 0.1
06/05/2014
5.93
 2,400 5.87 5.93 5.54 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |