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)
05/05/2014
5.87
 17,000 5.82 6.09 5.71 10,400 0 0.1
29/04/2014
5.82
 0 5.82 5.82 5.82 0 0 0
28/04/2014
5.82
 6,300 5.87 5.87 5.60 100 5,000 -0.0
25/04/2014
5.87
 0 5.87 5.87 5.87 0 0 0
24/04/2014
5.87
 0 5.87 5.87 5.87 0 0 0
23/04/2014
5.87
 3,000 5.93 5.93 5.87 0 0 0
22/04/2014
5.93
 6,200 5.76 5.93 5.65 5,500 0 0.1
21/04/2014
5.76
 600 5.76 5.76 5.60 100 0 0.0
18/04/2014
5.76
 7,100 5.82 5.82 5.60 100 0 0.0
17/04/2014
5.82
 22,300 5.60 5.82 5.60 0 8,000 -0.1
16/04/2014
5.60
 5,300 5.87 5.87 5.54 0 0 0
15/04/2014
5.87
 600 5.71 5.87 5.87 100 0 0.0
14/04/2014
5.71
 4,900 5.82 5.82 5.71 3,800 0 0.0
11/04/2014
5.82
 1,900 5.93 5.93 5.65 100 0 0.0
10/04/2014
5.93
 400 5.87 5.93 5.71 100 0 0.0
08/04/2014
5.87
 2,000 5.93 5.93 5.82 0 0 0
07/04/2014
5.93
 4,228 5.82 5.93 5.87 2,000 0 0.0
04/04/2014
5.82
 19,400 5.98 5.98 5.82 0 0 0
03/04/2014
5.98
 37,400 5.71 6.04 5.71 100 0 0.0
02/04/2014
5.71
 55,400 6.09 6.09 5.48 22,900 0 0.2
01/04/2014
6.09
 2,900 6.37 6.48 5.93 100 0 0.0
31/03/2014
6.37
 7,000 6.32 6.37 6.37 0 0 0
28/03/2014
6.32
 54,427 6.26 6.32 6.26 0 0 0
27/03/2014
6.26
 300 6.20 6.32 6.26 0 0 0
26/03/2014
6.20
 11,900 6.32 6.32 6.20 100 0 0.0
25/03/2014
6.32
 26,500 6.37 6.37 6.20 0 0 0
24/03/2014
6.37
 22,650 6.20 6.59 6.15 5,700 0 0.1
21/03/2014
6.20
 5,500 6.26 6.26 6.09 2,000 0 0.0
20/03/2014
6.26
 12,700 6.20 6.26 6.09 0 0 0
19/03/2014
6.20
 18,800 6.09 6.20 5.93 3,100 0 0.0
18/03/2014
6.09
 22,500 6.15 6.15 6.09 2,400 0 0.0
17/03/2014
6.15
 10,713 6.15 6.20 6.09 5,000 0 0.1
14/03/2014
6.15
 6,150 6.15 6.15 6.04 300 0 0.0
13/03/2014
6.15
 400 6.26 6.26 5.76 0 0 0
12/03/2014
6.26
 5,537 6.37 6.37 6.15 100 0 0.0
11/03/2014
6.37
 7,800 6.37 6.37 6.26 0 300 -0.0
10/03/2014
6.37
 31,000 6.26 6.87 6.26 9,500 0 0.1
07/03/2014
6.26
 33,200 6.26 6.26 6.15 1,300 200 0.0
06/03/2014
6.26
 9,400 6.09 6.48 5.93 2,000 0 0.0
05/03/2014
6.09
 21,500 5.87 6.09 5.87 1,500 0 0.0
04/03/2014
5.87
 26,000 5.76 5.87 5.71 12,000 0 0.1
03/03/2014
5.76
 7,900 5.82 5.82 5.71 0 0 0
28/02/2014
5.82
 8,000 5.82 5.82 5.76 0 0 0
27/02/2014
5.82
 11,300 5.82 5.87 5.82 0 0 0
26/02/2014
5.82
 8,100 5.93 5.93 5.76 0 0 0
25/02/2014
5.93
 11,600 5.71 5.93 5.76 0 0 0
24/02/2014
5.71
 29,900 5.43 5.71 5.43 0 0 0
21/02/2014
5.43
 16,203 5.48 5.48 5.32 6,800 0 0.1
20/02/2014
5.48
 33,200 5.37 5.48 5.26 0 0 0
19/02/2014
5.37
 54,997 5.26 5.54 5.26 2,800 0 0.0
18/02/2014
5.26
 8,500 5.21 5.32 5.10 700 0 0.0
17/02/2014
5.21
 74,700 5.32 5.32 5.21 28,700 0 0.3
14/02/2014
5.32
 12,500 5.26 5.32 5.26 4,500 0 0.0
13/02/2014
5.26
 11,200 5.32 5.32 5.10 6,000 0 0.1
12/02/2014
5.32
 1,500 5.32 5.32 5.21 100 1,100 -0.0
11/02/2014
5.32
 3,100 5.37 5.37 5.21 3,100 0 0.0
10/02/2014
5.37
 16,900 5.21 5.37 5.21 11,400 0 0.1
07/02/2014
5.21
 3,300 5.32 5.32 5.15 600 0 0.0
06/02/2014
5.32
 29,700 5.04 5.32 5.10 0 0 0
27/01/2014
5.04
 28,200 4.99 5.26 4.99 5,500 0 0.1
24/01/2014
4.99
 105,300 4.54 4.99 4.38 53,600 0 0.5
23/01/2014
4.54
 4,200 4.43 4.54 4.43 0 0 0
22/01/2014
4.43
 37,200 4.04 4.43 4.10 0 0 0
21/01/2014
4.04
 47,100 4.04 4.04 3.99 0 0 0
20/01/2014
4.04
 2,000 4.10 4.10 4.04 0 0 0
17/01/2014
4.10
 0 4.10 4.10 4.10 0 0 0
16/01/2014
4.10
 20,600 4.10 4.10 3.93 0 0 0
15/01/2014
4.10
 100 3.93 4.10 4.10 0 0 0
14/01/2014
3.93
 2,700 4.21 4.21 3.93 0 0 0
13/01/2014
4.21
 7,100 3.88 4.21 4.21 0 0 0
10/01/2014
3.88
 0 3.88 3.88 3.88 0 0 0
09/01/2014
3.88
 0 3.88 3.88 3.88 0 0 0
08/01/2014
3.88
 0 3.88 3.88 3.88 0 0 0
07/01/2014
3.88
 0 3.88 3.88 3.88 0 0 0
06/01/2014
3.88
 0 3.88 3.88 3.88 0 0 0
03/01/2014
3.88
 4,500 3.88 3.88 3.88 0 0 0
02/01/2014
3.88
 0 3.88 3.88 3.88 0 0 0
31/12/2013
3.88
 1,600 3.88 3.88 3.82 0 0 0
30/12/2013
3.88
 7,500 3.88 3.88 3.88 0 0 0
27/12/2013
3.88
 16,800 3.88 3.88 3.88 0 0 0
26/12/2013
3.88
 3,000 3.93 3.93 3.88 0 0 0
25/12/2013
3.93
 4,100 4.27 4.27 3.93 0 0 0
24/12/2013
4.27
 5,000 4.65 4.65 4.27 0 0 0
23/12/2013
4.65
 0 4.65 4.65 4.65 0 0 0
20/12/2013
4.65
 0 4.65 4.65 4.65 0 0 0
19/12/2013
4.65
 6,300 4.32 4.65 4.43 0 0 0
18/12/2013
4.32
 7,310 3.93 4.32 3.82 0 0 0
17/12/2013
3.93
 7,500 3.66 3.93 3.66 0 0 0
16/12/2013
3.66
 1,500 3.60 3.66 3.60 0 0 0
13/12/2013
3.60
 2,000 3.60 3.60 3.60 0 0 0
12/12/2013
3.60
 7,600 3.60 3.66 3.60 0 0 0
11/12/2013
3.60
 16,800 3.43 3.77 3.55 0 0 0
10/12/2013
3.43
 23,800 3.38 3.43 3.32 0 0 0
09/12/2013
3.38
 7,000 3.38 3.38 3.38 0 0 0
06/12/2013
3.38
 5,700 3.38 3.38 3.38 0 0 0
05/12/2013
3.38
 5,324 3.38 3.38 3.38 0 0 0
04/12/2013
3.38
 5,066 3.32 3.38 3.38 0 0 0
03/12/2013
3.32
 9,000 3.32 3.32 3.32 0 0 0
02/12/2013
3.32
 0 3.32 3.32 3.32 0 0 0
29/11/2013
3.32
 7,000 3.32 3.32 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |