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)
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
24/06/2013
4.88
 1,000 4.43 4.88 4.88 1,000 0 0.0
21/06/2013
4.43
 0 4.43 4.43 4.43 0 0 0
20/06/2013
4.43
 0 4.43 4.43 4.43 0 0 0
19/06/2013
4.43
 200 4.43 4.43 4.43 0 200 -0.0
18/06/2013
4.43
 7,600 4.27 4.43 4.43 5,000 7,600 -0.0
17/06/2013
4.27
 200 4.71 5.10 4.27 100 0 0.0
14/06/2013
4.71
 0 4.71 4.71 4.71 0 0 0
13/06/2013
4.71
 0 4.71 4.71 4.71 0 0 0
12/06/2013
4.71
 100 4.71 4.71 4.71 100 100 0
11/06/2013
4.71
 1,800 5.21 5.21 4.71 0 1,800 -0.0
10/06/2013
5.21
 5,200 4.93 5.21 4.54 0 5,200 -0.0
07/06/2013
4.93
 5,100 4.99 4.99 4.54 0 5,100 -0.0
06/06/2013
4.99
 0 4.99 4.99 4.99 0 0 0
05/06/2013
4.99
 800 5.04 5.04 4.54 100 500 -0.0
04/06/2013
5.04
 0 5.04 5.04 5.04 0 0 0
03/06/2013
5.04
 0 5.04 5.04 5.04 0 0 0
31/05/2013
5.04
 0 5.04 5.04 5.04 0 0 0
30/05/2013
5.04
 5,100 4.93 5.04 4.54 3,000 5,100 -0.0
29/05/2013
4.93
 2,100 4.88 4.93 4.60 100 200 -0.0
28/05/2013
4.88
 0 4.88 4.88 4.88 0 0 0
27/05/2013
4.88
 0 4.88 4.88 4.88 0 0 0
24/05/2013
4.88
 0 4.88 4.88 4.88 0 0 0
23/05/2013
4.88
 0 4.88 4.88 4.88 0 0 0
22/05/2013
4.88
 0 4.88 4.88 4.88 0 0 0
21/05/2013
4.88
 100 4.43 4.88 4.88 100 0 0.0
20/05/2013
4.43
 0 4.43 4.43 4.43 0 0 0
17/05/2013
4.43
 0 4.43 4.43 4.43 0 0 0
16/05/2013
4.43
 0 4.43 4.43 4.43 0 0 0
15/05/2013
4.43
 300 4.65 4.65 4.43 0 0 0
14/05/2013
4.65
 0 4.65 4.65 4.65 0 0 0
13/05/2013
4.65
 0 4.65 4.65 4.65 0 0 0
10/05/2013
4.65
 6,100 4.65 4.65 4.27 0 6,100 -0.0
09/05/2013
4.65
 0 4.65 4.65 4.65 0 0 0
08/05/2013
4.65
 200 4.54 4.65 4.16 100 0 0.0
07/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2013
4.54
 0 4.54 4.54 4.54 0 0 0
06/05/2013
4.54
 6,500 4.49 4.94 4.35 200 5,600 -0.0
03/05/2013
4.49
 3,800 4.44 4.59 4.49 0 2,200 -0.0
02/05/2013
4.44
 6,400 4.44 4.69 4.25 0 1,400 -0.0
26/04/2013
4.44
 1,700 4.54 4.54 4.25 100 0 0.0
25/04/2013
4.54
 2,100 5.04 5.04 4.54 0 2,100 -0.0
24/04/2013
5.04
 9,300 4.69 5.04 4.44 0 9,300 -0.1
23/04/2013
4.69
 1,500 4.69 4.84 4.69 0 500 -0.0
22/04/2013
4.69
 400 4.30 4.69 4.69 100 0 0.0
18/04/2013
4.30
 0 4.30 4.30 4.30 0 0 0
17/04/2013
4.30
 100 4.69 4.69 4.30 0 0 0
16/04/2013
4.69
 300 4.99 4.99 4.69 300 0 0.0
15/04/2013
4.99
 0 4.99 4.99 4.99 0 0 0
12/04/2013
4.99
 0 4.99 4.99 4.99 0 0 0
11/04/2013
4.99
 0 4.99 4.99 4.99 0 0 0
10/04/2013
4.99
 0 4.99 4.99 4.99 0 0 0
09/04/2013
4.99
 2,000 5.04 5.04 4.99 0 0 0
08/04/2013
5.04
 0 5.04 5.04 5.04 0 0 0
05/04/2013
5.04
 0 5.04 5.04 5.04 0 0 0
04/04/2013
5.04
 0 5.04 5.04 5.04 0 0 0
03/04/2013
5.04
 100 4.89 5.04 5.04 0 0 0
02/04/2013
4.89
 0 4.89 4.89 4.89 0 0 0
01/04/2013
4.89
 200 4.44 4.89 4.44 0 0 0
29/03/2013
4.44
 2,800 4.49 4.49 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |