CTCP Ngân Sơn (nst)

12.40
0
(0%)
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
(2026-02-23) 		-0.40 -3.13% 54,100 -4,100 -0.0
11.70
13.40
12.40
2 tháng
(2026-01-19) 		-0.30 -2.36% 230,800 -5,900 -0.1
11.70
13.40
12.40
3 tháng
(2025-12-18) 		0.40 3.33% 506,000 -162,800 -1.9
11.60
13.50
12.40
6 tháng
(2025-09-19) 		0 0% 688,400 -235,900 -2.8
11.60
13.90
12.40
12 tháng
(2025-03-24) 		1.66 15.50% 1,294,800 -208,000 -2.5
9.44
13.90
12.40
24 tháng
(2024-03-28) 		5.35 75.79% 2,645,089 -245,900 -2.9
6.71
13.90
12.40
36 tháng
(2023-04-03) 		7.45 150.45% 3,469,492 -30,800 -1.2
4.62
13.90
12.40
60 tháng
(2021-04-13) 		5.34 75.66% 9,220,415 15,964 -0.8
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)
09/10/2009
6.78
 49,400 6.42 6.78 6.73 0 0 0
08/10/2009
6.42
 7,000 6.29 6.42 6.24 3,000 0 0
07/10/2009
6.29
 17,600 6.42 6.42 6.13 2,000 0 0
06/10/2009
6.42
 8,900 6.45 6.45 6.21 0 0 0
05/10/2009
6.45
 3,100 6.39 6.47 6.11 0 0 0
02/10/2009
6.39
 8,500 6.60 6.60 6.16 0 0 0
01/10/2009
6.60
 1,000 6.50 6.60 6.60 0 0 0
30/09/2009
6.50
 12,600 6.37 6.60 6.47 0 0 0
29/09/2009
6.37
 2,600 6.65 6.68 6.34 0 0 0
28/09/2009
6.65
 8,500 6.47 6.65 6.34 0 0 0
25/09/2009
6.47
 9,100 6.39 6.86 6.21 0 0 0
24/09/2009
6.39
 5,200 6.50 6.50 6.39 0 0 0
23/09/2009
6.50
 15,400 6.70 6.86 6.47 0 0 0
22/09/2009
6.70
 27,200 6.63 6.86 6.47 0 0 0
21/09/2009
6.63
 51,400 6.76 6.76 6.60 0 0 0
18/09/2009
6.76
 43,600 6.78 6.99 6.50 2,000 0 0
17/09/2009
6.78
 19,000 6.78 7.25 6.73 0 0 0
16/09/2009
6.78
 44,900 6.34 6.78 6.78 0 0 0
15/09/2009
6.34
 13,400 6.13 6.34 6.34 0 0 0
14/09/2009
6.13
 42,300 5.80 6.13 5.75 0 0 0
11/09/2009
5.80
 45,400 5.49 5.82 5.69 0 0 0
10/09/2009
5.49
 49,300 5.15 5.49 5.41 0 0 0
09/09/2009
5.15
 27,200 4.87 5.15 5.10 0 0 0
08/09/2009
4.87
 14,100 5.07 5.07 4.71 0 0 0
07/09/2009
5.07
 23,000 4.79 5.07 4.71 0 0 0
04/09/2009
4.79
 8,200 4.84 4.84 4.66 0 0 0
03/09/2009
4.84
 14,100 5.10 5.10 4.69 0 0 0
01/09/2009
5.10
 14,800 5.07 5.15 4.87 0 0 0
31/08/2009
5.07
 27,600 5.13 5.36 5.05 0 0 0
28/08/2009
5.13
 52,600 5.00 5.33 4.92 0 0 0
27/08/2009
5.00
 40,700 4.69 5.00 4.97 0 0 0
26/08/2009
4.69
 24,900 4.37 4.69 4.69 0 0 0
25/08/2009
4.37
 15,300 4.40 4.58 4.35 100 0 0
24/08/2009
4.40
 2,600 4.35 4.40 4.27 100 0 0
21/08/2009
4.35
 3,500 4.14 4.35 4.14 0 0 0
20/08/2009
4.14
 1,800 4.27 4.27 4.14 0 0 0
19/08/2009
4.27
 4,300 4.27 4.27 4.27 0 0 0
18/08/2009
4.27
 200 4.32 4.32 4.27 0 0 0
17/08/2009
4.32
 100 4.27 4.32 4.32 0 0 0
14/08/2009
4.27
 600 4.25 4.27 4.27 0 0 0
13/08/2009
4.25
 3,000 4.27 4.37 4.25 0 0 0
12/08/2009
4.27
 2,000 4.25 4.27 4.19 0 0 0
11/08/2009
4.25
 6,700 4.14 4.25 4.12 0 0 0
10/08/2009
4.14
 4,600 4.06 4.14 4.06 200 0 0
07/08/2009
4.06
 900 4.14 4.14 4.06 0 0 0
06/08/2009
4.14
 1,100 4.19 4.19 4.14 0 0 0
05/08/2009
4.19
 2,700 4.14 4.19 4.14 0 0 0
04/08/2009
4.14
 2,100 4.14 4.14 4.14 0 0 0
03/08/2009
4.14
 200 4.14 4.35 4.14 0 0 0
31/07/2009
4.14
 2,000 4.14 4.14 4.14 0 0 0
30/07/2009
4.14
 9,800 4.19 4.19 4.06 0 500 0
29/07/2009
4.19
 14,000 4.40 4.45 4.19 0 6,100 0
28/07/2009
4.40
 2,900 4.66 4.66 4.40 0 1,000 0
27/07/2009
4.66
 100 4.58 4.66 4.66 100 0 0
24/07/2009
4.58
 14,500 4.63 4.63 4.40 0 0 0
23/07/2009
4.63
 18,200 4.63 4.89 4.32 0 0 0
22/07/2009
4.63
 200 4.37 4.63 4.63 0 0 0
21/07/2009
4.37
 200 4.17 4.37 4.37 0 0 0
20/07/2009
4.17
 700 4.14 4.45 4.17 0 0 0
17/07/2009
4.14
 2,200 4.14 4.45 4.14 0 0 0
16/07/2009
4.14
 4,000 4.14 4.45 4.14 200 0 0
15/07/2009
4.14
 2,800 4.14 4.43 4.14 100 0 0
14/07/2009
4.14
 0 4.04 4.14 4.14 0 0 0
13/07/2009
4.04
 4,800 4.14 4.37 4.04 0 0 0
10/07/2009
4.14
 11,100 4.25 4.56 4.14 0 0 0
09/07/2009
4.25
 4,000 4.56 4.76 4.25 0 0 0
08/07/2009
4.56
 0 4.45 4.56 4.56 0 0 0
07/07/2009
4.45
 1,500 4.45 4.63 4.45 0 0 0
06/07/2009
4.45
 1,300 4.14 4.50 4.06 0 0 0
03/07/2009
4.14
 2,500 4.22 4.45 4.14 0 0 0
02/07/2009
4.22
 2,300 4.14 4.22 4.22 0 0 0
01/07/2009
4.14
 1,600 3.93 4.14 3.99 1,000 0 0
30/06/2009
3.93
 2,400 4.37 4.37 3.93 0 0 0
29/06/2009
4.37
 300 4.17 4.37 4.14 0 0 0
26/06/2009
4.17
 2,500 4.43 4.43 4.14 100 0 0
25/06/2009
4.43
 0 4.40 4.43 4.43 0 0 0
24/06/2009
4.40
 11,600 4.12 4.43 4.40 1,000 0 0
23/06/2009
4.12
 3,400 4.37 4.66 4.12 400 0 0
22/06/2009
4.37
 7,900 4.87 4.87 4.37 0 0 0
19/06/2009
4.87
 2,100 4.61 4.92 4.48 1,000 0 0
18/06/2009
4.61
 10,700 4.35 4.81 4.58 0 0 0
17/06/2009
4.35
 16,000 4.35 4.63 4.35 11,100 0 0
16/06/2009
4.35
 7,200 4.66 4.66 4.35 0 0 0
15/06/2009
4.66
 6,800 4.89 4.89 4.66 0 0 0
12/06/2009
4.89
 4,200 4.92 5.13 4.89 0 0 0
11/06/2009
4.92
 28,200 4.69 5.00 4.69 0 0 0
10/06/2009
4.69
 36,700 4.92 5.00 4.69 0 0 0
09/06/2009
4.92
 6,000 5.02 5.31 4.92 100 0 0
08/06/2009
5.02
 16,200 4.71 5.02 4.79 0 0 0
05/06/2009
4.71
 14,100 4.43 4.71 4.53 0 0 0
04/06/2009
4.43
 17,900 4.12 4.43 4.35 0 0 0
03/06/2009
4.12
 33,000 4.35 4.63 4.09 100 0 0
02/06/2009
4.35
 7,800 4.40 4.71 4.30 0 0 0
01/06/2009
4.40
 1,500 4.37 4.66 4.40 0 0 0
29/05/2009
4.37
 100 4.14 4.37 4.37 0 0 0
28/05/2009
4.14
 46,200 4.37 4.45 4.14 0 0 0
27/05/2009
4.37
 32,100 4.01 4.37 4.09 0 0 0
26/05/2009
4.01
 2,600 4.12 4.14 4.01 0 0 0
25/05/2009
4.12
 15,200 3.88 4.12 3.86 0 0 0
22/05/2009
3.88
 23,300 4.19 4.19 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |