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)
30/08/2011
3.92
 1,200 3.79 3.92 3.88 700 0 0.0
29/08/2011
3.79
 100 3.67 3.79 3.79 0 0 0
26/08/2011
3.67
 800 3.71 3.71 3.67 0 0 0
25/08/2011
3.71
 1,400 3.71 3.71 3.71 0 0 0
24/08/2011
3.71
 1,500 3.71 3.71 3.62 1,500 0 0.0
23/08/2011
3.71
 16,600 3.71 3.79 3.71 300 0 0.0
22/08/2011
3.71
 15,600 3.79 3.79 3.71 6,500 0 0.1
19/08/2011
3.79
 5,100 4.01 4.27 3.79 5,100 0 0.0
18/08/2011
4.01
 100 3.75 4.01 4.01 100 0 0.0
17/08/2011
3.75
 500 3.67 3.75 3.75 500 0 0.0
16/08/2011
3.67
 2,100 3.79 3.97 3.67 1,600 0 0.0
15/08/2011
3.79
 12,800 3.79 3.79 3.71 12,800 0 0.1
12/08/2011
3.79
 3,300 3.79 3.79 3.58 2,000 0 0.0
11/08/2011
3.79
 0 3.79 3.79 3.79 0 0 0
10/08/2011
3.79
 100 3.49 3.79 3.79 100 0 0.0
09/08/2011
3.49
 5,500 3.67 3.75 3.49 3,700 0 0.0
08/08/2011
3.67
 1,400 3.71 3.75 3.67 100 0 0.0
05/08/2011
3.71
 2,500 3.71 3.71 3.67 2,500 0 0.0
04/08/2011
3.71
 1,000 3.58 3.71 3.62 600 0 0.0
03/08/2011
3.58
 14,600 3.62 3.62 3.58 13,000 1,900 0.1
02/08/2011
3.62
 21,100 3.62 3.62 3.58 17,000 0 0.1
01/08/2011
3.62
 9,700 3.49 3.62 3.54 6,000 0 0.0
29/07/2011
3.49
 17,000 3.41 3.49 3.45 10,600 0 0.1
28/07/2011
3.41
 5,000 3.62 3.62 3.41 2,000 0 0.0
27/07/2011
3.62
 4,900 3.41 3.62 3.58 100 0 0.0
26/07/2011
3.41
 3,100 3.41 3.58 3.41 3,000 0 0.0
25/07/2011
3.41
 0 3.36 3.41 3.41 0 0 0
22/07/2011
3.36
 6,100 3.41 3.45 3.36 2,000 0 0.0
21/07/2011
3.41
 3,200 3.41 3.45 3.41 100 0 0.0
20/07/2011
3.41
 6,200 3.45 3.49 3.41 0 0 0
19/07/2011
3.45
 0 3.62 3.45 3.45 0 0 0
18/07/2011
3.62
 4,200 3.49 3.62 3.45 0 0 0
15/07/2011
3.49
 5,500 3.49 3.71 3.49 0 0 0
14/07/2011
3.49
 4,500 3.45 3.67 3.45 0 0 0
13/07/2011
3.45
 5,000 3.67 3.67 3.45 0 0 0
12/07/2011
3.67
 2,000 3.79 3.79 3.67 0 0 0
11/07/2011
3.79
 0 3.79 3.79 3.79 0 0 0
08/07/2011
3.79
 400 4.05 4.05 3.79 0 0 0
07/07/2011
4.05
 600 3.75 4.05 4.05 0 0 0
06/07/2011
3.75
 6,100 4.01 4.05 3.75 1,100 0 0.0
05/07/2011
4.01
 600 3.84 4.10 4.01 0 0 0
04/07/2011
3.84
 100 3.67 3.84 3.84 0 0 0
01/07/2011
3.67
 100 3.49 3.67 3.67 0 0 0
30/06/2011
3.49
 400 3.58 3.58 3.49 0 0 0
29/06/2011
3.58
 300 3.79 3.79 3.58 0 0 0
28/06/2011
3.79
 200 3.58 3.79 3.79 0 0 0
27/06/2011
3.58
 2,000 3.71 3.71 3.58 0 0 0
24/06/2011
3.71
 500 3.71 3.71 3.71 0 0 0
23/06/2011
3.71
 0 3.71 3.71 3.71 0 0 0
22/06/2011
3.71
 0 3.75 3.71 3.71 0 0 0
21/06/2011
3.75
 8,900 3.62 3.75 3.67 0 0 0
20/06/2011
3.62
 17,200 3.67 3.71 3.62 0 0 0
17/06/2011
3.67
 10,000 3.84 3.84 3.67 0 0 0
16/06/2011
3.84
 400 3.92 4.10 3.84 0 0 0
15/06/2011
3.92
 7,300 3.92 4.05 3.92 0 0 0
14/06/2011
3.92
 43,000 3.88 4.05 3.88 1,000 0 0.0
13/06/2011
3.88
 24,200 3.88 3.92 3.84 0 0 0
10/06/2011
3.88
 21,200 3.88 3.97 3.88 0 0 0
09/06/2011
3.88
 100 3.79 3.88 3.88 0 0 0
08/06/2011
3.79
 38,400 3.71 3.88 3.71 24,000 0 0.2
07/06/2011
3.71
 15,700 3.54 3.71 3.67 4,300 0 0.0
06/06/2011
3.54
 13,000 3.45 3.58 3.41 0 0 0
03/06/2011
3.45
 8,500 3.67 3.67 3.45 2,000 0 0.0
02/06/2011
3.67
 1,900 3.58 3.67 3.67 0 0 0
01/06/2011
3.58
 3,000 3.36 3.58 3.45 0 0 0
31/05/2011
3.36
 500 3.41 3.41 3.36 500 0 0.0
30/05/2011
3.41
 6,100 3.58 3.71 3.41 0 0 0
27/05/2011
3.58
 2,400 3.49 3.67 3.58 2,000 0 0.0
26/05/2011
3.49
 22,000 3.45 3.54 3.32 4,200 0 0.0
25/05/2011
3.45
 35,500 3.67 3.67 3.45 2,000 0 0.0
24/05/2011
3.67
 16,100 3.62 3.67 3.58 2,000 0 0.0
23/05/2011
3.62
 14,600 3.62 3.97 3.62 500 0 0.0
20/05/2011
3.62
 7,900 3.75 3.79 3.49 400 0 0.0
19/05/2011
3.75
 200 3.84 3.84 3.75 0 0 0
18/05/2011
3.84
 300 3.67 3.84 3.62 0 0 0
17/05/2011
3.67
 5,500 3.88 3.88 3.67 0 0 0
16/05/2011
3.88
 32,700 3.97 4.01 3.79 16,200 0 0.1
13/05/2011
3.97
 11,500 3.84 4.14 3.92 0 0 0
12/05/2011
3.84
 1,100 3.84 3.88 3.84 0 0 0
11/05/2011
3.84
 1,000 3.71 3.84 3.84 0 0 0
10/05/2011
3.71
 10,800 3.84 3.88 3.71 0 0 0
09/05/2011
3.84
 9,100 3.71 3.84 3.79 0 0 0
06/05/2011
3.71
 3,900 3.97 4.05 3.71 0 0 0
05/05/2011
3.97
 2,200 4.01 4.01 3.88 0 0 0
04/05/2011
4.01
 300 4.01 4.01 4.01 0 0 0
29/04/2011
4.01
 19,400 4.14 4.14 3.88 0 0 0
28/04/2011: Cổ tức tiền mặt tỉ lệ: 18%
28/04/2011
4.14
 2,000 4.01 4.14 4.10 0 0 0
27/04/2011
4.01
 24,500 3.97 4.01 3.90 0 0 0
26/04/2011
3.97
 5,600 4.15 4.15 3.97 0 0 0
25/04/2011
4.15
 35,300 4.01 4.26 4.05 0 0 0
22/04/2011
4.01
 27,400 3.72 4.01 3.97 0 0 0
21/04/2011
3.72
 11,500 3.90 3.90 3.68 0 0 0
20/04/2011
3.90
 16,400 3.97 3.97 3.72 0 0 0
19/04/2011
3.97
 700 3.97 3.97 3.97 0 0 0
18/04/2011
3.97
 100 3.97 3.97 3.97 0 0 0
15/04/2011
3.97
 3,100 4.01 4.01 3.97 0 0 0
14/04/2011
4.01
 7,500 4.08 4.15 3.97 0 0 0
13/04/2011
4.08
 15,100 4.23 4.23 3.97 0 0 0
08/04/2011
4.23
 6,600 4.15 4.30 4.15 0 0 0
07/04/2011
4.15
 7,400 4.05 4.15 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |