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)
05/11/2014
8.12
 734 8.00 8.24 7.88 400 0 0.0
04/11/2014
8.00
 100 8.43 8.43 8.00 0 0 0
03/11/2014
8.43
 66 8.43 8.43 8.43 0 0 0
31/10/2014
8.43
 600 8.36 8.43 8.24 600 0 0.0
30/10/2014
8.36
 700 8.43 8.43 7.94 600 0 0.0
29/10/2014
8.43
 100 8.18 8.43 8.43 100 0 0.0
28/10/2014
8.18
 1,600 8.43 8.85 7.75 0 0 0
27/10/2014
8.43
 0 8.43 8.43 8.43 0 0 0
24/10/2014
8.43
 0 8.43 8.43 8.43 0 0 0
23/10/2014
8.43
 100 8.00 8.43 8.43 100 0 0.0
22/10/2014
8.00
 3,000 8.49 9.28 7.69 2,200 0 0.0
21/10/2014
8.49
 500 8.43 8.49 8.24 500 0 0.0
20/10/2014
8.43
 0 8.43 8.43 8.43 0 0 0
17/10/2014
8.43
 0 8.43 8.43 8.43 0 0 0
16/10/2014
8.43
 0 8.43 8.43 8.43 0 0 0
15/10/2014
8.43
 1,400 8.67 8.67 7.88 1,300 0 0.0
14/10/2014
8.67
 600 8.36 8.67 8.36 600 0 0.0
13/10/2014
8.36
 0 8.36 8.36 8.36 0 0 0
10/10/2014
8.36
 300 8.49 8.73 7.88 200 0 0.0
09/10/2014
8.49
 6 8.49 8.49 8.49 0 0 0
08/10/2014
8.49
 600 8.36 8.73 7.81 200 0 0.0
07/10/2014
8.36
 5,800 8.49 8.97 7.69 1,800 0 0.0
06/10/2014
8.49
 320 8.73 9.04 8.00 200 0 0.0
03/10/2014
8.73
 1,400 8.73 8.73 7.94 1,300 0 0.0
02/10/2014
8.73
 4,217 8.43 8.85 7.94 3,800 0 0.1
01/10/2014
8.43
 1,183 8.79 8.79 7.94 100 0 0.0
30/09/2014
8.79
 3,800 8.55 9.16 7.94 3,700 200 0.0
29/09/2014
8.55
 3,700 8.18 8.55 7.75 3,700 0 0.0
26/09/2014
8.18
 2,100 8.30 8.30 8.18 2,000 0 0.0
25/09/2014
8.30
 100 8.24 8.30 8.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |