CTCP Ngân Sơn (nst)

12.20
0.50
(4.27%)
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
(2025-12-29) 		-0.10 -0.85% 333,000 -90,600 -1.1
11.60
13.50
12.20
2 tháng
(2025-12-01) 		-1.10 -8.59% 477,200 -213,700 -2.5
11.60
13.50
12.20
3 tháng
(2025-10-30) 		-2 -14.60% 540,100 -235,400 -2.8
11.60
13.90
12.20
6 tháng
(2025-08-01) 		-2 -14.59% 636,500 -231,300 -2.8
11.60
13.90
12.20
12 tháng
(2025-02-03) 		1.52 14.92% 1,355,611 -202,600 -2.4
9.44
13.90
12.20
24 tháng
(2024-02-15) 		5.08 76.78% 2,647,630 -228,600 -2.7
6.62
13.90
12.20
36 tháng
(2023-02-13) 		6.75 136.31% 3,423,706 -26,700 -1.1
4.62
13.90
12.20
60 tháng
(2021-02-23) 		5.36 84.63% 10,098,810 11,964 -0.8
4.62
13.90
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2013
3.32
 5,000 3.32 3.32 3.27 1,000 0 0.0
27/11/2013
3.32
 18,230 3.32 3.32 3.32 0 12,600 -0.1
26/11/2013
3.32
 8,000 3.32 3.32 3.32 0 400 -0.0
25/11/2013
3.32
 12,000 3.32 3.32 3.16 0 12,000 -0.1
22/11/2013
3.32
 11,000 3.32 3.32 3.32 3,000 10,000 -0.0
21/11/2013
3.32
 24,000 3.32 3.43 3.32 1,400 15,000 -0.1
20/11/2013
3.32
 5,500 3.38 3.38 3.21 0 0 0
19/11/2013
3.38
 800 3.32 3.38 3.38 0 0 0
18/11/2013
3.32
 0 3.32 3.32 3.32 0 0 0
15/11/2013
3.32
 1,000 3.21 3.32 3.32 0 0 0
14/11/2013
3.21
 8,100 3.21 3.27 3.16 0 0 0
13/11/2013
3.21
 8,400 3.27 3.27 3.21 0 5,000 -0.0
12/11/2013
3.27
 6,500 3.43 3.43 3.27 0 0 0
11/11/2013
3.43
 2,000 3.16 3.43 3.43 0 0 0
08/11/2013
3.16
 12,600 2.88 3.16 3.10 0 5,000 -0.0
07/11/2013
2.88
 30,900 3.16 3.16 2.88 0 0 0
06/11/2013
3.16
 3,100 3.49 3.49 3.16 0 0 0
05/11/2013
3.49
 3,600 3.77 3.77 3.43 0 0 0
04/11/2013
3.77
 0 3.77 3.77 3.77 0 0 0
01/11/2013
3.77
 4,000 3.43 3.77 3.77 4,000 0 0.0
31/10/2013
3.43
 0 3.43 3.43 3.43 0 0 0
30/10/2013
3.43
 0 3.43 3.43 3.43 0 0 0
29/10/2013
3.43
 0 3.43 3.43 3.43 0 0 0
28/10/2013
3.43
 0 3.43 3.43 3.43 0 0 0
25/10/2013
3.43
 57 3.43 3.43 3.43 0 0 0
24/10/2013
3.43
 0 3.43 3.43 3.43 0 0 0
23/10/2013
3.43
 2,000 3.43 3.43 3.43 0 0 0
22/10/2013
3.43
 5,500 3.60 3.60 3.43 0 0 0
21/10/2013
3.60
 0 3.60 3.60 3.60 0 0 0
18/10/2013
3.60
 7,000 3.60 3.60 3.38 0 0 0
17/10/2013
3.60
 0 3.60 3.60 3.60 0 0 0
16/10/2013
3.60
 0 3.60 3.60 3.60 0 0 0
15/10/2013
3.60
 0 3.60 3.60 3.60 0 0 0
14/10/2013
3.60
 1,500 3.60 3.60 3.60 0 0 0
11/10/2013
3.60
 0 3.60 3.60 3.60 0 0 0
10/10/2013
3.60
 500 3.66 3.66 3.60 0 0 0
09/10/2013
3.66
 500 3.32 3.66 3.66 500 0 0.0
08/10/2013
3.32
 1,700 3.05 3.32 3.32 500 0 0.0
07/10/2013
3.05
 0 3.05 3.05 3.05 0 0 0
04/10/2013
3.05
 0 3.05 3.05 3.05 0 0 0
03/10/2013
3.05
 33 3.05 3.05 3.05 0 0 0
02/10/2013
3.05
 1,104 3.05 3.05 3.05 100 0 0.0
01/10/2013
3.05
 0 3.05 3.05 3.05 0 0 0
30/09/2013
3.05
 0 3.05 3.05 3.05 0 0 0
27/09/2013
3.05
 1,000 3.05 3.05 3.05 0 0 0
26/09/2013
3.05
 2,000 2.94 3.05 2.94 0 0 0
25/09/2013
2.94
 1,000 2.88 2.94 2.94 0 0 0
24/09/2013
2.88
 0 2.88 2.88 2.88 0 0 0
23/09/2013
2.88
 200 2.83 2.88 2.88 0 0 0
20/09/2013
2.83
 0 2.83 2.83 2.83 0 0 0
19/09/2013
2.83
 1,000 2.77 2.83 2.83 0 1,000 -0.0
18/09/2013
2.77
 3,000 2.88 2.88 2.77 0 0 0
17/09/2013
2.88
 0 2.88 2.88 2.88 0 0 0
16/09/2013
2.88
 5,100 3.05 3.05 2.88 0 5,100 -0.0
13/09/2013
3.05
 0 3.05 3.05 3.05 0 0 0
12/09/2013
3.05
 22,900 3.32 3.32 3.05 0 22,900 -0.1
11/09/2013
3.32
 6,200 3.60 3.60 3.32 0 5,800 -0.0
10/09/2013
3.60
 0 3.60 3.60 3.60 0 0 0
09/09/2013
3.60
 0 3.60 3.60 3.60 0 0 0
06/09/2013
3.60
 0 3.60 3.60 3.60 0 0 0
05/09/2013
3.60
 0 3.60 3.60 3.60 0 0 0
04/09/2013
3.60
 0 3.60 3.60 3.60 0 0 0
03/09/2013
3.60
 6,000 3.60 3.60 3.60 0 6,000 -0.0
30/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |