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
(2026-08-12) 		-0.20 -1.63% 21,800 0 0
12.10
12.40
12.20
2 tháng
(2026-07-13) 		0.10 0.83% 32,900 0 0
11.90
12.40
12.20
3 tháng
(2026-06-15) 		-0.10 -0.82% 53,700 0 0
11.90
12.80
12.20
6 tháng
(2026-03-16) 		-0.30 -2.42% 203,600 -4,600 -0.1
11.80
13
12.20
12 tháng
(2025-09-16) 		-1 -7.63% 892,600 -240,600 -2.9
11.60
13.90
12.20
24 tháng
(2024-09-23) 		2.01 19.94% 1,810,945 -177,600 -2.2
9.26
13.90
12.20
36 tháng
(2023-09-27) 		4.78 65.41% 3,147,630 -198,300 -2.5
6.01
13.90
12.20
60 tháng
(2021-10-07) 		5.76 90.94% 8,377,088 -15,700 -1.1
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)
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
31/08/2023
7.55
 400 7.72 7.72 7.55 0 0 0
30/08/2023
7.72
 100 7.55 7.72 7.72 0 0 0
29/08/2023
7.55
 2,900 7.72 7.97 7.22 1,100 100 0.0
28/08/2023
7.72
 5,300 7.72 7.72 7.38 700 0 0.0
25/08/2023
7.72
 1,800 7.55 7.89 7.55 1,500 0 0
24/08/2023
7.55
 1,100 7.72 7.72 7.22 0 1,000 -0.0
23/08/2023
7.72
 2,400 7.72 8.06 7.38 200 0 0.0
22/08/2023
7.72
 0 7.72 7.72 7.72 0 0 0
21/08/2023
7.72
 900 7.55 7.97 6.97 700 0 0.0
18/08/2023
7.55
 8,800 7.47 7.97 7.30 0 0 0
17/08/2023
7.47
 3,500 7.55 7.55 7.38 1,700 0 0.0
16/08/2023
7.55
 3,900 7.38 7.72 7.30 0 2,800 -0.0
15/08/2023
7.38
 3,700 7.30 7.80 7.30 100 0 0.0
14/08/2023
7.30
 1,900 7.64 7.64 7.30 0 0 0
11/08/2023
7.64
 25,700 7.72 8.39 6.97 17,000 0 0.1
10/08/2023
7.72
 6,800 7.38 7.97 7.38 1,100 0 0.0
09/08/2023
7.38
 73,100 6.71 7.38 6.80 29,300 0 0.2
08/08/2023
6.71
 600 6.88 6.88 6.71 0 0 0
07/08/2023
6.88
 2,000 6.71 6.88 6.71 600 0 0.0
04/08/2023
6.71
 200 7.05 7.05 6.55 100 0 0.0
03/08/2023
7.05
 100 6.88 7.05 7.05 100 0 0.0
02/08/2023
6.88
 0 6.88 6.88 6.88 0 0 0
01/08/2023
6.88
 3,600 7.05 7.05 6.55 0 0 0
31/07/2023
7.05
 100 6.80 7.05 7.05 100 0 0.0
28/07/2023
6.80
 6,400 6.88 6.97 6.55 4,100 0 0.0
27/07/2023
6.88
 0 6.88 6.88 6.88 0 0 0
26/07/2023
6.88
 400 6.71 6.88 6.38 400 0 0.0
25/07/2023
6.71
 1,100 6.88 6.97 6.71 100 0 0.0
24/07/2023
6.88
 14,000 7.05 7.05 6.80 11,000 0 0.1
21/07/2023
7.05
 12,100 6.63 7.05 6.29 9,200 800 0.1
20/07/2023
6.63
 29,900 6.04 6.63 5.87 24,000 1,500 0.2
19/07/2023
6.04
 2,200 6.29 6.29 5.87 0 0 0
18/07/2023
6.29
 0 6.29 6.29 6.29 0 0 0
17/07/2023
6.29
 200 5.87 6.29 6.04 0 0 0
14/07/2023
5.87
 1,000 5.79 5.87 5.79 0 0 0
13/07/2023
5.79
 700 5.87 5.87 5.79 0 0 0
12/07/2023
5.87
 0 5.87 5.87 5.87 0 0 0
11/07/2023
5.87
 7,700 5.71 5.87 5.71 6,200 400 0.0
10/07/2023
5.71
 0 5.71 5.71 5.71 0 0 0
07/07/2023
5.71
 1,000 5.87 5.87 5.71 1,000 0 0.0
06/07/2023
5.87
 5,100 5.71 5.87 5.71 4,500 100 0.0
05/07/2023
5.71
 6,300 6.04 6.04 5.71 3,400 100 0.0
04/07/2023
6.04
 1,400 5.71 6.04 5.71 0 0 0
03/07/2023
5.71
 1,500 6.13 6.13 5.71 1,500 0 0.0
30/06/2023
6.13
 300 5.79 6.13 6.13 0 0 0
29/06/2023
5.79
 100 5.87 5.87 5.79 0 0 0
28/06/2023
5.87
 2,000 5.71 5.96 5.71 0 0 0
27/06/2023
5.71
 2,100 5.96 5.96 5.71 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |