CTCP Ngân Sơn (nst)

12.40
0.20
(1.64%)
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
(2026-08-17) 		-0.20 -1.61% 22,000 -200 0
12.10
12.40
12.40
2 tháng
(2026-07-16) 		0 0% 29,400 -200 0
11.90
12.40
12.40
3 tháng
(2026-06-16) 		-0.60 -4.69% 49,500 -200 0
11.90
12.80
12.40
6 tháng
(2026-03-18) 		-0.20 -1.61% 203,800 -4,800 -0.1
11.80
13
12.40
12 tháng
(2025-09-19) 		-0.20 -1.61% 892,200 -240,700 -2.9
11.60
13.90
12.40
24 tháng
(2024-09-24) 		2.11 20.93% 1,811,145 -177,800 -2.2
9.26
13.90
12.40
36 tháng
(2023-10-02) 		4.80 64.82% 3,141,330 -201,100 -2.6
6.01
13.90
12.40
60 tháng
(2021-10-11) 		5.78 90.11% 8,366,488 -15,900 -1.1
4.62
13.90
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |