CTCP Ngân Sơn (nst)

11.70
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
(2025-12-29) 		0 0% 327,200 -89,500 -1.0
11.60
13.50
11.70
2 tháng
(2025-11-28) 		-1 -7.81% 471,700 -212,600 -2.5
11.60
13.50
11.70
3 tháng
(2025-10-29) 		-1.70 -12.59% 534,500 -234,300 -2.8
11.60
13.90
11.70
6 tháng
(2025-07-31) 		-1.16 -8.93% 630,700 -230,200 -2.7
11.60
13.90
11.70
12 tháng
(2025-02-03) 		1.62 15.90% 1,349,811 -201,500 -2.4
9.44
13.90
11.70
24 tháng
(2024-02-07) 		5.36 83.11% 2,642,030 -227,500 -2.7
6.44
13.90
11.70
36 tháng
(2023-02-13) 		6.85 138.33% 3,417,906 -25,600 -1.1
4.62
13.90
11.70
60 tháng
(2021-02-22) 		5.54 88.60% 10,122,310 8,264 -0.8
4.62
13.90
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
6.36
 2,700 6.18 6.36 6.10 0 0 0
22/01/2024
6.53
 0 6.53 6.53 6.53 0 0 0
19/01/2024
6.53
 1,000 6.53 6.53 6.53 0 0 0
18/01/2024
6.53
 1,000 6.53 6.53 6.53 0 0 0
17/01/2024
6.53
 0 6.53 6.53 6.53 0 0 0
16/01/2024
6.53
 1,200 6.44 6.53 6.44 0 0 0
15/01/2024
6.44
 0 6.44 6.44 6.44 0 0 0
12/01/2024
6.44
 0 6.44 6.44 6.44 0 0 0
11/01/2024
6.44
 5,000 6.44 6.71 6.27 800 0 0.0
10/01/2024
6.44
 100 6.44 6.44 6.44 100 0 0.0
09/01/2024
6.36
 2,300 6.18 6.36 6.18 1,700 0 0.0
08/01/2024
6.18
 100 6.18 6.18 6.18 100 0 0.0
05/01/2024
6.18
 0 6.18 6.18 6.18 0 0 0
04/01/2024
6.18
 800 6.01 6.18 6.01 0 100 -0.0
03/01/2024
6.18
 400 6.10 6.18 6.10 200 0 0.0
02/01/2024
6.18
 6,200 6.10 6.18 6.10 0 0 0
29/12/2023
6.10
 400 6.18 6.18 6.10 0 0 0
28/12/2023
6.18
 400 6.27 6.27 6.10 0 0 0
27/12/2023
6.27
 2,400 6.10 6.36 6.01 700 0 0.0
26/12/2023
6.10
 6,700 6.01 6.10 6.01 100 0 0.0
25/12/2023
6.01
 9,600 6.01 6.10 6.01 0 0 0
22/12/2023
6.01
 100 6.10 6.10 6.01 0 0 0
21/12/2023
6.10
 1,100 6.01 6.10 6.10 100 0 0.0
20/12/2023
6.01
 200 6.10 6.18 6.01 100 0 0.0
19/12/2023
6.10
 2,300 6.10 6.27 6.10 100 0 0.0
18/12/2023
6.10
 5,500 6.27 6.27 6.10 0 0 0
15/12/2023
6.27
 0 6.27 6.27 6.27 0 0 0
14/12/2023
6.27
 800 6.36 6.36 6.27 0 0 0
13/12/2023
6.36
 1,000 6.36 6.36 6.36 0 0 0
12/12/2023
6.36
 200 6.18 6.36 6.36 100 0 0.0
11/12/2023
6.18
 200 6.27 6.27 6.10 0 0 0
08/12/2023
6.27
 0 6.27 6.27 6.27 0 0 0
07/12/2023
6.27
 6,500 6.18 6.27 6.10 4,100 0 0.0
06/12/2023
6.18
 2,800 6.27 6.27 6.10 1,200 0 0.0
05/12/2023
6.27
 100 6.10 6.27 6.27 100 0 0.0
04/12/2023
6.10
 28,100 6.10 6.18 6.10 11,100 0 0.1
01/12/2023
6.10
 0 6.10 6.10 6.10 0 0 0
30/11/2023
6.10
 2,400 6.10 6.36 5.92 200 0 0.0
29/11/2023
6.10
 0 6.10 6.10 6.10 0 0 0
28/11/2023
6.10
 3,000 6.62 6.62 6.10 0 0 0
27/11/2023
6.62
 100 6.44 6.62 6.62 100 0 0.0
24/11/2023
6.44
 22,600 6.36 6.62 6.01 1,300 0 0.0
23/11/2023
6.36
 300 6.27 6.36 6.10 100 0 0.0
22/11/2023
6.27
 2,100 6.27 6.27 6.01 0 0 0
21/11/2023
6.27
 0 6.27 6.27 6.27 0 0 0
20/11/2023
6.27
 0 6.27 6.27 6.27 0 0 0
17/11/2023
6.27
 0 6.27 6.27 6.27 0 0 0
16/11/2023
6.27
 0 6.27 6.27 6.27 0 0 0
15/11/2023
6.27
 4,300 6.36 6.36 6.18 0 0 0
14/11/2023
6.36
 600 6.36 6.44 6.36 0 0 0
13/11/2023
6.36
 300 6.36 6.36 6.36 0 0 0
10/11/2023
6.36
 0 6.36 6.36 6.36 0 0 0
09/11/2023
6.36
 0 6.36 6.36 6.36 0 0 0
08/11/2023
6.36
 200 6.36 6.36 6.36 0 0 0
07/11/2023
6.36
 2,800 6.36 6.36 6.36 0 0 0
06/11/2023
6.36
 2,000 6.62 6.62 6.27 0 0 0
03/11/2023
6.62
 1,600 6.88 6.88 6.36 100 0 0.0
02/11/2023
6.88
 300 6.97 6.97 6.27 100 200 -0.0
01/11/2023
6.97
 300 6.71 6.97 6.97 300 0 0.0
31/10/2023
6.71
 500 6.44 6.71 6.71 500 0 0.0
30/10/2023
6.44
 500 6.36 6.44 6.44 500 0 0.0
27/10/2023
6.36
 1,300 6.18 6.36 5.66 1,300 0 0
26/10/2023
6.18
 700 6.53 6.53 6.18 100 0 0.0
25/10/2023
6.53
 6,000 6.44 6.71 6.53 100 0 0.0
24/10/2023
6.44
 300 6.88 6.88 6.44 0 0 0
23/10/2023
6.88
 0 6.88 6.88 6.88 0 0 0
20/10/2023
6.88
 300 6.88 6.88 6.88 0 0 0
19/10/2023
6.88
 3,100 6.97 6.97 6.53 0 0 0
18/10/2023
6.97
 200 7.23 7.23 6.71 0 0 0
17/10/2023
7.23
 0 7.23 7.23 7.23 0 0 0
16/10/2023
7.23
 200 6.97 7.49 7.23 100 0 0.0
13/10/2023
6.97
 200 7.40 7.40 6.97 100 0 0.0
12/10/2023
7.40
 100 7.23 7.40 7.40 100 0 0.0
11/10/2023
7.23
 23,200 7.23 7.40 6.71 11,300 0 0.1
10/10/2023
7.23
 700 7.49 7.49 6.97 500 100 0.0
09/10/2023
7.49
 0 7.49 7.49 7.49 0 0 0
06/10/2023
7.49
 0 7.49 7.49 7.49 0 0 0
05/10/2023
7.49
 1,000 7.32 7.49 7.14 900 0 0.0
04/10/2023
7.32
 0 7.32 7.32 7.32 0 0 0
03/10/2023
7.32
 100 7.40 7.40 7.32 0 0 0
02/10/2023
7.40
 100 7.14 7.40 7.40 100 0 0.0
29/09/2023
7.14
 900 7.66 7.66 7.05 200 0 0.0
28/09/2023
7.66
 3,100 7.32 7.75 7.66 0 0 0
27/09/2023
7.32
 2,500 7.14 7.58 7.23 2,400 0 0.0
26/09/2023
7.14
 20,300 7.23 7.23 7.05 15,800 0 0.1
25/09/2023
7.23
 7,300 7.40 7.40 7.23 0 0 0
22/09/2023
7.40
 29,400 7.84 8.01 7.23 3,300 900 0.0
21/09/2023
7.84
 2,000 7.66 8.27 7.58 0 0 0
20/09/2023: Cổ tức tiền mặt tỉ lệ: 3.2%
20/09/2023
7.66
 600 7.38 8.01 7.66 0 500 -0.0
19/09/2023
7.38
 2,100 7.47 7.47 7.38 0 0 0
18/09/2023
7.47
 0 7.47 7.47 7.47 0 0 0
15/09/2023
7.47
 4,500 7.55 7.64 7.22 2,000 0 0
14/09/2023
7.55
 500 7.55 7.55 7.22 400 0 0.0
13/09/2023
7.55
 0 7.55 7.55 7.55 0 0 0
12/09/2023
7.55
 300 7.38 7.55 7.22 200 0 0.0
11/09/2023
7.38
 3,900 7.55 7.55 6.80 2,000 0 0.0
08/09/2023
7.55
 33,100 7.30 7.55 6.88 27,900 500 0.2
07/09/2023
7.30
 700 7.64 7.64 7.30 200 700 -0.0
06/09/2023
7.64
 400 7.55 7.64 7.38 0 0 0
05/09/2023
7.55
 4,300 7.55 7.55 7.22 3,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |