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)
11/01/2012
4.70
 100 4.40 4.70 4.70 100 0 0.0
10/01/2012
4.40
 1,200 4.18 4.44 4.40 100 1,000 -0.0
09/01/2012
4.18
 0 4.18 4.18 4.18 0 0 0
06/01/2012
4.18
 500 4.27 4.27 4.18 0 0 0
05/01/2012
4.27
 100 4.14 4.27 4.27 100 0 0.0
04/01/2012
4.14
 100 4.18 4.18 4.14 0 0 0
03/01/2012
4.18
 1,300 4.14 4.23 4.18 0 0 0
30/12/2011
4.14
 1,100 4.10 4.31 4.14 1,100 0 0.0
29/12/2011
4.10
 2,300 4.31 4.31 4.05 0 0 0
28/12/2011
4.31
 10,000 4.53 4.53 4.31 0 8,500 -0.1
27/12/2011
4.53
 3,000 4.83 4.83 4.53 0 0 0
26/12/2011
4.83
 0 4.83 4.83 4.83 0 0 0
23/12/2011
4.83
 100 4.70 4.83 4.83 100 0 0.0
22/12/2011
4.70
 300 4.48 4.79 4.23 200 0 0.0
21/12/2011
4.48
 5,000 4.79 4.79 4.48 0 0 0
20/12/2011
4.79
 100 4.61 4.79 4.79 100 0 0.0
19/12/2011
4.61
 900 4.66 4.66 4.61 0 200 -0.0
16/12/2011
4.66
 600 4.66 4.96 4.66 100 0 0.0
15/12/2011
4.66
 100 4.36 4.66 4.66 100 0 0.0
14/12/2011
4.36
 0 4.36 4.36 4.36 0 0 0
13/12/2011
4.36
 0 4.36 4.36 4.36 0 0 0
12/12/2011
4.36
 100 4.18 4.36 4.36 100 0 0.0
09/12/2011
4.18
 0 4.18 4.18 4.18 0 0 0
08/12/2011
4.18
 0 4.18 4.18 4.18 0 0 0
07/12/2011
4.18
 1,800 4.18 4.18 4.18 0 0 0
06/12/2011
4.18
 4,900 4.05 4.18 4.18 0 0 0
05/12/2011
4.05
 1,100 4.14 4.36 4.05 0 100 -0.0
02/12/2011
4.14
 3,500 3.97 4.14 4.10 0 0 0
01/12/2011
3.97
 200 3.97 3.97 3.79 0 0 0
30/11/2011
3.97
 4,800 4.01 4.05 3.97 0 0 0
29/11/2011
4.01
 14,500 4.05 4.05 4.01 0 0 0
28/11/2011
4.05
 8,300 4.05 4.05 4.05 0 0 0
25/11/2011
4.05
 3,000 4.18 4.18 4.05 0 0 0
24/11/2011
4.18
 400 4.05 4.18 4.01 200 0 0.0
23/11/2011
4.05
 9,000 4.05 4.05 4.05 0 0 0
22/11/2011
4.05
 13,300 4.05 4.05 4.05 0 0 0
21/11/2011
4.05
 0 4.05 4.05 4.05 0 0 0
18/11/2011
4.05
 0 4.05 4.05 4.05 0 0 0
17/11/2011
4.05
 4,600 4.10 4.10 4.05 0 0 0
16/11/2011
4.10
 1,600 4.31 4.31 4.01 0 0 0
15/11/2011
4.31
 0 4.31 4.31 4.31 0 0 0
14/11/2011
4.31
 100 4.18 4.31 4.31 100 0 0.0
11/11/2011
4.18
 0 4.18 4.18 4.18 0 0 0
10/11/2011
4.18
 500 4.23 4.23 4.18 0 0 0
09/11/2011
4.23
 0 4.23 4.23 4.23 0 0 0
08/11/2011
4.23
 0 4.23 4.23 4.23 0 0 0
07/11/2011
4.23
 0 4.23 4.23 4.23 0 0 0
04/11/2011
4.23
 2,000 4.27 4.27 4.23 0 0 0
03/11/2011
4.27
 1,900 4.40 4.40 4.27 0 0 0
02/11/2011
4.40
 0 4.40 4.40 4.40 0 0 0
01/11/2011
4.40
 100 4.31 4.40 4.40 0 0 0
31/10/2011
4.31
 0 4.31 4.31 4.31 0 0 0
28/10/2011
4.31
 1,000 4.14 4.31 4.31 100 0 0.0
27/10/2011
4.14
 1,000 4.05 4.14 4.14 0 0 0
26/10/2011
4.05
 300 4.05 4.05 4.05 0 0 0
25/10/2011
4.05
 1,000 4.14 4.14 4.05 0 0 0
24/10/2011
4.14
 100 3.97 4.14 4.14 100 0 0.0
21/10/2011
3.97
 400 4.01 4.27 3.97 400 0 0.0
20/10/2011
4.01
 0 4.01 4.01 4.01 0 0 0
19/10/2011
4.01
 0 4.01 4.01 4.01 0 0 0
18/10/2011
4.01
 2,500 4.01 4.01 4.01 0 0 0
17/10/2011
4.01
 0 4.01 4.01 4.01 0 0 0
14/10/2011
4.01
 3,400 4.05 4.05 4.01 0 0 0
13/10/2011
4.05
 0 4.01 4.05 4.05 0 0 0
12/10/2011
4.01
 10,000 4.05 4.05 4.01 0 0 0
11/10/2011
4.05
 1,400 4.05 4.05 4.05 0 0 0
10/10/2011
4.05
 3,100 4.10 4.10 4.05 0 0 0
07/10/2011
4.10
 5,000 4.10 4.10 4.10 0 0 0
06/10/2011
4.10
 33,800 4.10 4.10 4.10 12,700 0 0.1
05/10/2011
4.10
 5,400 4.23 4.23 4.10 0 0 0
04/10/2011
4.23
 10,500 4.05 4.23 4.10 10,000 0 0.1
03/10/2011
4.05
 1,000 4.01 4.05 4.05 1,000 0 0.0
30/09/2011
4.01
 9,500 4.31 4.31 4.01 5,000 0 0.0
29/09/2011
4.31
 100 4.10 4.31 4.31 100 0 0.0
28/09/2011
4.10
 5,400 4.10 4.10 4.01 4,000 0 0.0
27/09/2011
4.10
 2,000 4.10 4.10 4.10 2,000 0 0.0
26/09/2011
4.10
 2,100 4.10 4.10 4.10 2,100 0 0.0
23/09/2011
4.10
 0 4.10 4.10 4.10 0 0 0
22/09/2011
4.10
 3,900 4.10 4.10 4.05 1,000 0 0.0
21/09/2011
4.10
 0 4.05 4.10 4.10 0 0 0
20/09/2011
4.05
 4,000 4.14 4.14 4.05 0 0 0
19/09/2011
4.14
 5,500 4.10 4.14 4.05 100 0 0.0
16/09/2011
4.10
 3,100 4.10 4.27 4.10 100 0 0.0
15/09/2011
4.10
 1,000 4.31 4.31 4.10 100 0 0.0
14/09/2011
4.31
 8,200 4.31 4.53 4.18 1,100 0 0.0
13/09/2011
4.31
 7,800 4.10 4.31 4.18 4,100 0 0.0
12/09/2011
4.10
 18,100 3.79 4.10 3.97 1,400 0 0.0
09/09/2011
3.79
 2,000 3.92 3.92 3.79 0 0 0
08/09/2011
3.92
 7,400 3.97 4.01 3.88 4,400 0 0.0
07/09/2011
3.97
 1,600 3.92 3.97 3.88 100 0 0.0
06/09/2011
3.92
 25,700 3.79 3.92 3.79 14,800 0 0.1
05/09/2011
3.79
 5,900 3.79 3.92 3.79 0 0 0
01/09/2011
3.79
 10,000 3.97 3.97 3.79 0 10,000 -0.1
31/08/2011
3.97
 25,300 3.92 3.97 3.88 19,700 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |