CTCP Ngân Sơn (nst)

12.80
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
(2025-11-05) 		-0.80 -5.88% 76,600 -37,300 -0.5
12.70
13.70
12.80
2 tháng
(2025-10-06) 		0.40 3.23% 120,700 -33,900 -0.4
12.40
13.90
12.80
3 tháng
(2025-09-08) 		0.03 0.22% 137,400 -32,200 -0.4
12
13.90
12.80
6 tháng
(2025-06-09) 		1.97 18.20% 609,200 -31,100 -0.4
10.55
13.90
12.80
12 tháng
(2024-12-10) 		3.45 36.93% 948,290 13,200 0.1
9.26
13.90
12.80
24 tháng
(2023-12-18) 		6.70 109.98% 2,261,030 -27,100 -0.3
6.01
13.90
12.80
36 tháng
(2022-12-21) 		7.76 154.22% 2,997,249 172,500 1.2
4.62
13.90
12.80
60 tháng
(2020-12-31) 		6.86 115.64% 11,005,154 172,264 1.2
4.62
13.90
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
5.04
 1,100 5.04 5.04 4.95 0 0 0
16/02/2023
5.04
 0 5.04 5.04 5.04 0 0 0
15/02/2023
5.04
 300 4.78 5.04 5.04 0 0 0
14/02/2023
4.78
 3,000 4.95 5.04 4.78 0 0 0
13/02/2023
4.95
 100 5.04 5.04 4.95 0 0 0
10/02/2023
5.04
 500 5.04 5.04 5.04 0 0 0
09/02/2023
5.04
 0 5.04 5.04 5.04 0 0 0
08/02/2023
5.04
 6,200 5.04 5.12 5.04 0 0 0
07/02/2023
5.04
 2,700 5.04 5.04 4.95 0 0 0
06/02/2023
5.04
 0 5.04 5.04 5.04 0 0 0
03/02/2023
5.04
 0 5.04 5.04 5.04 0 0 0
02/02/2023
5.04
 801 4.95 5.04 4.95 0 0 0
01/02/2023
4.95
 3,300 4.95 5.04 4.95 0 0 0
31/01/2023
4.95
 1,400 5.20 5.54 4.95 0 0 0
30/01/2023
5.20
 300 4.95 5.20 5.04 0 0 0
27/01/2023
4.95
 200 4.95 5.20 4.95 0 0 0
19/01/2023
4.95
 2,000 5.04 5.04 4.95 0 0 0
18/01/2023
5.04
 0 5.04 5.04 5.04 0 0 0
17/01/2023
5.04
 100 4.95 5.04 5.04 0 0 0
16/01/2023
4.95
 0 4.95 4.95 4.95 0 0 0
13/01/2023
4.95
 1,800 5.29 5.29 4.87 0 0 0
12/01/2023
5.29
 0 5.29 5.29 5.29 0 0 0
11/01/2023
5.29
 100 5.12 5.29 5.29 0 0 0
10/01/2023
5.12
 100 5.04 5.12 5.12 0 0 0
09/01/2023
5.04
 300 5.04 5.04 5.04 0 0 0
06/01/2023
5.04
 0 5.04 5.04 5.04 0 0 0
05/01/2023
5.04
 42 5.04 5.04 5.04 0 0 0
04/01/2023
5.04
 0 5.04 5.04 5.04 0 0 0
03/01/2023
5.04
 200 5.04 5.04 5.04 0 0 0
30/12/2022
5.04
 0 5.04 5.04 5.04 0 0 0
29/12/2022
5.04
 0 5.04 5.04 5.04 0 0 0
28/12/2022
5.04
 0 5.04 5.04 5.04 0 0 0
27/12/2022
5.04
 2,000 5.04 5.04 5.04 0 0 0
26/12/2022
5.04
 3,300 5.04 5.04 5.04 0 0 0
23/12/2022
5.04
 2,000 5.04 5.04 5.04 0 0 0
22/12/2022
5.04
 3,000 5.04 5.04 5.04 0 0 0
21/12/2022
5.04
 3,000 5.04 5.04 5.04 0 0 0
20/12/2022
5.04
 100 5.04 5.04 5.04 0 0 0
19/12/2022
5.04
 0 5.04 5.04 5.04 0 0 0
16/12/2022
5.04
 1,000 5.04 5.04 5.04 0 0 0
15/12/2022
5.04
 400 5.45 5.45 5.04 0 0 0
14/12/2022
5.45
 100 5.29 5.45 5.45 0 0 0
13/12/2022
5.29
 127 5.45 5.45 5.29 0 0 0
12/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
09/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
08/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
07/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
06/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
05/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
02/12/2022
5.45
 1,000 5.45 5.45 5.45 0 0 0
01/12/2022
5.45
 500 5.45 5.45 5.04 0 0 0
30/11/2022
5.45
 200 5.45 5.45 5.04 0 0 0
29/11/2022
5.45
 0 5.45 5.45 5.45 0 0 0
28/11/2022
5.45
 5,000 5.20 5.45 5.29 0 0 0
25/11/2022
5.20
 0 5.20 5.20 5.20 0 0 0
24/11/2022
5.20
 12 5.20 5.20 5.20 0 0 0
23/11/2022
5.20
 0 5.20 5.20 5.20 0 0 0
22/11/2022
5.20
 2,500 5.29 5.29 5.20 0 0 0
21/11/2022
5.29
 2,200 5.29 5.29 5.04 0 0 0
18/11/2022
5.29
 0 5.29 5.29 5.29 0 0 0
17/11/2022
5.29
 2,000 5.29 5.29 5.29 0 0 0
16/11/2022
5.29
 5,800 5.04 5.29 5.04 0 0 0
15/11/2022
5.04
 4,800 5.54 5.54 5.04 0 0 0
14/11/2022
5.54
 17,000 5.54 5.54 5.04 0 0 0
11/11/2022
5.54
 200 5.54 5.54 5.54 0 0 0
10/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
09/11/2022
5.54
 20 5.54 5.54 5.54 0 0 0
08/11/2022
5.54
 6,100 5.54 5.54 5.54 0 0 0
07/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
04/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
03/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
02/11/2022
5.54
 1,600 5.54 5.54 5.54 0 0 0
01/11/2022
5.54
 500 5.54 5.54 5.54 0 0 0
31/10/2022
5.54
 200 5.71 5.71 5.54 0 0 0
28/10/2022
5.71
 5,000 5.71 5.71 5.54 0 0 0
27/10/2022
5.71
 10,200 5.71 5.71 5.29 0 0 0
26/10/2022
5.71
 8,400 5.71 5.71 5.37 0 0 0
25/10/2022
5.71
 1,000 5.71 5.71 5.71 0 0 0
24/10/2022
5.71
 14,000 5.62 5.79 5.20 0 0 0
21/10/2022
5.62
 14,300 5.54 5.71 5.29 0 0 0
20/10/2022
5.54
 0 5.54 5.54 5.54 0 0 0
19/10/2022
5.54
 5,400 5.71 5.71 5.54 0 0 0
18/10/2022
5.71
 12,900 5.87 5.87 5.62 0 0 0
17/10/2022
5.87
 5,200 5.96 5.96 5.71 0 0 0
14/10/2022
5.96
 5,002 5.96 6.13 5.96 0 0 0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
13/10/2022
5.96
 24,700 5.45 5.96 5.71 0 0 0
12/10/2022
5.45
 1,502 5.45 5.45 5.21 0 0 0
11/10/2022
5.45
 14,200 5.45 5.45 5.37 0 0 0
10/10/2022
5.45
 600 5.53 5.53 5.45 0 0 0
07/10/2022
5.53
 9,801 5.45 5.53 5.29 0 0 0
06/10/2022
5.45
 600 5.78 5.78 5.45 0 0 0
05/10/2022
5.78
 6,800 5.53 5.78 5.37 4,200 0 0.0
04/10/2022
5.53
 8,200 5.45 5.53 5.37 0 0 0
03/10/2022
5.45
 5,000 5.45 5.53 5.05 0 0 0
30/09/2022
5.45
 22,100 5.53 5.53 5.13 0 0 0
29/09/2022
5.53
 3,417 5.21 5.53 5.21 0 0 0
28/09/2022
5.21
 8,410 5.37 5.37 5.21 0 0 0
27/09/2022
5.37
 13,000 5.45 5.45 5.37 0 0 0
26/09/2022
5.45
 15,300 5.45 5.45 5.37 0 0 0
23/09/2022
5.45
 200 5.53 5.53 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |