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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |