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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |