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)
30/10/2012
4.94
 37,700 4.94 4.94 4.84 37,700 27,000 0.1
29/10/2012
4.94
 18,600 4.69 4.94 4.69 18,600 0 0.2
26/10/2012
4.69
 15,600 4.59 4.69 4.44 15,600 0 0.1
25/10/2012
4.59
 37,000 4.30 4.59 4.30 37,000 6,800 0.3
24/10/2012
4.30
 1,000 4.59 4.59 4.30 0 0 0
23/10/2012
4.59
 100 4.89 4.89 4.59 0 100 -0.0
22/10/2012
4.89
 100 4.59 4.89 4.89 100 0 0.0
19/10/2012
4.59
 0 4.59 4.59 4.59 0 0 0
18/10/2012
4.59
 0 4.59 4.59 4.59 0 0 0
17/10/2012
4.59
 0 4.59 4.59 4.59 0 0 0
16/10/2012
4.59
 1,500 4.44 4.59 4.25 0 100 -0.0
15/10/2012
4.44
 0 4.44 4.44 4.44 0 0 0
12/10/2012
4.44
 0 4.44 4.44 4.44 0 0 0
11/10/2012
4.44
 3,100 4.44 4.44 4.44 0 0 0
10/10/2012
4.44
 2,000 4.44 4.44 4.44 0 0 0
09/10/2012
4.44
 0 4.44 4.44 4.44 0 0 0
08/10/2012
4.44
 0 4.44 4.44 4.44 0 0 0
05/10/2012
4.44
 0 4.44 4.44 4.44 0 0 0
04/10/2012
4.44
 0 4.44 4.44 4.44 0 0 0
03/10/2012
4.44
 2,100 4.49 4.49 4.44 0 100 -0.0
02/10/2012
4.49
 3,100 4.30 4.59 4.20 100 1,000 -0.0
01/10/2012
4.30
 1,200 4.30 4.30 4.00 400 0 0.0
28/09/2012
4.30
 500 4.59 4.59 4.30 0 0 0
27/09/2012
4.59
 200 4.39 4.59 4.20 0 100 -0.0
26/09/2012
4.39
 0 4.39 4.39 4.39 0 0 0
25/09/2012
4.39
 100 4.44 4.44 4.39 0 100 -0.0
24/09/2012
4.44
 0 4.44 4.44 4.44 0 0 0
21/09/2012
4.44
 400 4.44 4.74 4.44 100 0 0.0
20/09/2012
4.44
 1,000 4.54 4.54 4.44 0 0 0
19/09/2012
4.54
 5,100 4.59 4.59 4.35 100 4,000 -0.0
18/09/2012
4.59
 0 4.59 4.59 4.59 0 0 0
17/09/2012
4.59
 5,800 4.54 4.84 4.39 100 5,700 -0.0
14/09/2012
4.54
 8,000 4.44 4.74 4.39 100 3,100 -0.0
13/09/2012
4.44
 700 4.54 4.54 4.39 200 0 0.0
12/09/2012
4.54
 1,000 4.44 4.54 4.54 1,000 0 0.0
11/09/2012
4.44
 2,800 4.49 4.49 4.44 100 0 0.0
10/09/2012
4.49
 200 4.54 4.54 4.49 0 0 0
07/09/2012
4.54
 6,100 4.54 4.54 4.49 0 5,000 -0.0
06/09/2012
4.54
 1,000 4.54 4.54 4.54 0 0 0
05/09/2012
4.54
 1,700 4.54 4.54 4.54 0 0 0
04/09/2012
4.54
 500 4.54 4.54 4.54 0 0 0
31/08/2012
4.54
 0 4.54 4.54 4.54 0 0 0
30/08/2012
4.54
 3,000 4.64 4.69 4.54 0 2,000 -0.0
29/08/2012
4.64
 3,900 4.99 5.33 4.64 200 3,700 -0.0
28/08/2012
4.99
 100 4.69 4.99 4.99 100 0 0.0
27/08/2012
4.69
 200 4.69 4.69 4.44 100 0 0.0
24/08/2012
4.69
 500 4.99 4.99 4.69 0 500 -0.0
23/08/2012
4.99
 2,300 4.79 5.09 4.49 500 1,200 -0.0
22/08/2012
4.79
 100 4.49 4.79 4.79 0 100 -0.0
21/08/2012
4.49
 1,800 4.79 4.79 4.49 0 1,000 -0.0
20/08/2012
4.79
 3,000 4.89 5.18 4.69 2,100 1,900 0.0
17/08/2012
4.89
 100 4.59 4.89 4.89 100 0 0.0
16/08/2012
4.59
 2,000 4.64 4.64 4.59 0 0 0
15/08/2012
4.64
 900 4.54 4.64 4.64 0 0 0
14/08/2012
4.54
 0 4.54 4.54 4.54 0 0 0
13/08/2012
4.54
 200 4.69 4.99 4.54 0 100 -0.0
10/08/2012
4.69
 1,300 4.79 4.89 4.49 0 100 -0.0
09/08/2012
4.79
 1,600 4.69 4.89 4.74 100 0 0.0
08/08/2012
4.69
 900 4.94 4.94 4.69 500 0 0.0
07/08/2012
4.94
 600 5.14 5.43 4.94 100 0 0.0
06/08/2012
5.14
 1,600 5.14 5.38 5.14 100 1,500 -0.0
03/08/2012
5.14
 100 5.28 5.28 5.14 0 100 -0.0
02/08/2012
5.28
 1,600 5.48 5.48 5.14 0 900 -0.0
01/08/2012
5.48
 100 5.14 5.48 5.48 0 100 -0.0
31/07/2012
5.14
 0 5.14 5.14 5.14 0 0 0
30/07/2012
5.14
 8,100 5.38 5.38 5.04 0 3,200 -0.0
27/07/2012
5.38
 0 5.38 5.38 5.38 0 0 0
26/07/2012
5.38
 0 5.38 5.38 5.38 0 0 0
25/07/2012
5.38
 600 5.43 5.43 5.09 100 500 -0.0
24/07/2012
5.43
 500 5.43 5.43 5.18 100 0 0.0
23/07/2012
5.43
 1,500 5.68 5.68 5.43 0 0 0
20/07/2012
5.68
 1,100 5.68 5.68 5.43 100 33 0.0
19/07/2012
5.68
 1,800 5.43 5.68 5.48 0 0 0
18/07/2012
5.43
 1,000 5.43 5.43 5.43 1,000 0 0.0
17/07/2012
5.43
 900 5.43 5.43 5.18 0 0 0
16/07/2012
5.43
 0 5.43 5.43 5.43 0 0 0
13/07/2012
5.43
 10,100 5.18 5.43 5.18 8,400 0 0.1
12/07/2012
5.18
 2,500 5.04 5.18 5.09 1,000 0 0.0
11/07/2012
5.04
 3,900 4.94 5.04 4.94 3,800 0 0.0
10/07/2012
4.94
 1,000 4.94 4.94 4.94 1,000 0 0.0
09/07/2012
4.94
 1,200 5.18 5.18 4.94 0 0 0
06/07/2012
5.18
 100 5.09 5.18 5.18 0 0 0
05/07/2012
5.09
 2,000 4.84 5.09 4.84 2,000 0 0.0
04/07/2012
4.84
 2,000 4.94 4.94 4.84 0 0 0
03/07/2012
4.94
 1,500 4.94 4.94 4.94 1,000 0 0.0
02/07/2012
4.94
 6,500 4.94 4.94 4.84 4,000 0 0.0
29/06/2012
4.94
 600 4.89 5.18 4.94 0 0 0
28/06/2012
4.89
 13,500 5.18 5.18 4.89 2,000 0 0.0
27/06/2012
5.18
 11,200 4.94 5.28 4.94 3,000 0 0.0
26/06/2012
4.94
 9,900 5.28 5.28 4.94 0 0 0
25/06/2012
5.28
 2,000 5.63 5.63 5.28 0 0 0
22/06/2012
5.63
 5,600 5.68 5.68 5.28 3,600 2,000 0.0
21/06/2012
5.68
 15,900 5.68 5.68 5.28 0 0 0
20/06/2012
5.68
 1,700 5.68 5.73 5.68 0 0 0
19/06/2012
5.68
 0 5.68 5.68 5.68 0 0 0
18/06/2012
5.68
 0 5.68 5.68 5.68 0 0 0
15/06/2012
5.68
 2,600 5.33 5.68 5.18 100 0 0.0
14/06/2012
5.33
 3,000 5.73 5.73 5.33 0 0 0
13/06/2012
5.73
 5,000 5.73 5.73 5.68 5,000 0 0.1
12/06/2012
5.73
 1,000 5.83 5.83 5.73 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |