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)
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
29/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0
28/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0
27/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0
26/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0
23/08/2013
3.60
 2,600 3.60 3.60 3.60 0 2,600 -0.0
22/08/2013
3.60
 303 3.60 3.60 3.60 0 0 0
21/08/2013
3.60
 4,500 3.60 3.60 3.60 0 4,500 -0.0
20/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0
19/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0
16/08/2013
3.60
 2,400 3.66 3.66 3.60 0 2,400 -0.0
15/08/2013
3.66
 3,000 3.60 3.66 3.66 0 3,000 -0.0
14/08/2013
3.60
 4,500 3.60 3.60 3.60 0 4,500 -0.0
13/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0
12/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0
09/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0
08/08/2013
3.60
 7,500 3.60 3.60 3.60 0 7,500 -0.0
07/08/2013
3.60
 4,000 3.66 3.66 3.60 0 3,600 -0.0
06/08/2013
3.66
 4,000 3.66 3.66 3.66 0 4,000 -0.0
05/08/2013
3.66
 0 3.66 3.66 3.66 0 0 0
02/08/2013
3.66
 9,000 3.66 3.66 3.66 0 9,000 -0.1
01/08/2013
3.66
 3,100 3.66 3.66 3.66 0 3,100 -0.0
31/07/2013
3.66
 0 3.66 3.66 3.66 0 0 0
30/07/2013
3.66
 1,900 3.66 3.71 3.66 0 0 0
29/07/2013
3.66
 0 3.66 3.66 3.66 0 0 0
26/07/2013
3.66
 10,500 3.66 3.66 3.66 0 10,400 -0.1
25/07/2013
3.66
 100 3.77 3.77 3.66 0 0 0
24/07/2013
3.77
 100 3.93 3.93 3.77 0 0 0
23/07/2013
3.93
 0 3.93 3.93 3.93 0 0 0
22/07/2013
3.93
 4,700 3.93 3.93 3.93 0 4,700 -0.0
19/07/2013
3.93
 1,100 3.93 3.99 3.93 0 1,100 -0.0
18/07/2013
3.93
 3,600 3.93 3.99 3.93 0 3,600 -0.0
17/07/2013
3.93
 500 3.99 3.99 3.93 0 0 0
16/07/2013
3.99
 2,000 3.99 3.99 3.99 0 2,000 -0.0
15/07/2013
3.99
 6,500 3.99 3.99 3.99 0 6,500 -0.0
12/07/2013
3.99
 3,300 3.99 3.99 3.99 0 2,000 -0.0
11/07/2013
3.99
 2,300 4.27 4.27 3.99 0 2,100 -0.0
10/07/2013
4.27
 0 4.27 4.27 4.27 0 0 0
09/07/2013
4.27
 100 4.04 4.27 4.27 0 100 -0.0
08/07/2013
4.04
 0 4.04 4.04 4.04 0 0 0
05/07/2013
4.04
 0 4.04 4.04 4.04 0 0 0
04/07/2013
4.04
 100 4.43 4.43 4.04 0 0 0
03/07/2013
4.43
 0 4.43 4.43 4.43 0 0 0
02/07/2013
4.43
 0 4.43 4.43 4.43 0 0 0
01/07/2013
4.43
 0 4.43 4.43 4.43 0 0 0
28/06/2013
4.43
 200 4.43 4.43 4.43 200 0 0.0
27/06/2013
4.43
 0 4.43 4.43 4.43 0 0 0
26/06/2013
4.43
 1,100 4.88 4.93 4.43 100 0 0.0
25/06/2013
4.88
 0 4.88 4.88 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |