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)
26/06/2023
5.96
 300 6.21 6.38 5.71 0 0 0
23/06/2023
6.21
 0 6.21 6.21 6.21 0 0 0
22/06/2023
6.21
 0 6.21 6.21 6.21 0 100 -0.0
21/06/2023
6.21
 100 6.21 6.21 6.21 0 0 0
20/06/2023
6.21
 0 6.21 6.21 6.21 0 0 0
19/06/2023
6.21
 200 6.29 6.29 5.71 100 0 0.0
16/06/2023
6.29
 0 6.29 6.29 6.29 0 0 0
15/06/2023
6.29
 0 6.29 6.29 6.29 0 0 0
14/06/2023
6.29
 200 6.13 6.29 6.13 0 0 0
13/06/2023
6.13
 1,000 5.71 6.21 6.13 0 0 0
12/06/2023
5.71
 14,300 5.20 6.46 5.71 100 0 0.0
09/06/2023
5.20
 9,800 5.62 6.13 5.20 0 0 0
08/06/2023
5.62
 32,000 5.87 6.29 5.62 4,900 23,000 -0.1
07/06/2023
5.87
 300 5.87 5.87 5.71 100 0 0.0
06/06/2023
5.87
 200 5.71 5.87 5.54 100 0 0.0
05/06/2023
5.71
 1,600 5.54 6.04 5.71 1,500 0 0.0
02/06/2023
5.54
 7,607 5.54 6.04 5.54 300 0 0.0
01/06/2023
5.54
 200 5.37 5.87 5.54 100 0 0.0
31/05/2023
5.37
 100 5.71 5.71 5.37 0 100 -0.0
30/05/2023
5.71
 1,100 5.71 5.96 5.20 0 400 -0.0
29/05/2023
5.71
 300 5.62 5.71 5.45 300 0 0.0
26/05/2023
5.62
 200 5.62 5.62 5.54 0 0 0
25/05/2023
5.62
 0 5.62 5.62 5.62 0 0 0
24/05/2023
5.62
 200 5.54 5.62 5.62 200 0 0.0
23/05/2023
5.54
 0 5.54 5.54 5.54 0 0 0
22/05/2023
5.54
 5,247 5.71 5.71 5.54 5,200 0 0.0
19/05/2023
5.71
 0 5.71 5.71 5.71 0 0 0
18/05/2023
5.71
 155 5.87 5.87 5.71 300 0 0.0
17/05/2023
5.87
 1,200 5.54 5.96 5.87 100 0 0.0
16/05/2023
5.54
 1,100 5.45 5.54 5.37 1,000 0 0.0
15/05/2023
5.45
 200 5.37 5.45 5.20 200 0 0.0
12/05/2023
5.37
 100 5.54 5.54 5.37 100 0 0.0
11/05/2023
5.54
 5,200 5.62 5.62 5.54 5,200 0 0.0
10/05/2023
5.62
 100 5.54 5.62 5.62 5,700 43,300 -0.3
09/05/2023
5.54
 5,300 5.71 5.71 5.29 3,300 0 0.0
08/05/2023
5.71
 3,300 5.79 5.79 5.54 3,200 0 0.0
05/05/2023
5.79
 52,500 5.29 5.79 5.04 36,400 10,200 0.2
04/05/2023
5.29
 4,600 4.87 5.29 5.04 3,700 0 0.0
28/04/2023
4.87
 13,500 5.20 5.29 4.87 0 0 0
27/04/2023
5.20
 1,800 5.04 5.20 5.12 0 0 0
26/04/2023
5.04
 0 5.04 5.04 5.04 0 0 0
25/04/2023
5.04
 0 5.04 5.04 5.04 0 0 0
24/04/2023
5.04
 153 5.04 5.04 5.04 0 0 0
21/04/2023
5.04
 0 5.04 5.04 5.04 0 0 0
20/04/2023
5.04
 0 5.04 5.04 5.04 0 0 0
19/04/2023
5.04
 2,000 5.04 5.04 5.04 0 0 0
18/04/2023
5.04
 0 5.04 5.04 5.04 0 0 0
17/04/2023
5.04
 0 5.04 5.04 5.04 0 0 0
14/04/2023
5.04
 0 5.04 5.04 5.04 0 0 0
13/04/2023
5.04
 0 5.04 5.04 5.04 0 0 0
12/04/2023
5.04
 200 5.04 5.04 5.04 0 0 0
11/04/2023
5.04
 0 5.04 5.04 5.04 0 0 0
10/04/2023
5.04
 600 4.95 5.04 5.04 0 0 0
07/04/2023
4.95
 200 4.70 4.95 4.95 0 0 0
06/04/2023
4.70
 3,000 4.62 4.87 4.70 0 0 0
05/04/2023
4.62
 1,500 4.95 4.95 4.62 0 0 0
04/04/2023
4.95
 0 4.95 4.95 4.95 0 0 0
03/04/2023
4.95
 0 4.95 4.95 4.95 0 0 0
31/03/2023
4.95
 1,100 4.95 4.95 4.95 0 0 0
30/03/2023
4.95
 0 4.95 4.95 4.95 0 0 0
29/03/2023
4.95
 1,000 4.87 4.95 4.95 0 0 0
28/03/2023
4.87
 0 4.87 4.87 4.87 0 0 0
27/03/2023
4.87
 2,201 4.70 4.87 4.36 0 0 0
24/03/2023
4.70
 0 4.70 4.70 4.70 0 0 0
23/03/2023
4.70
 0 4.70 4.70 4.70 0 0 0
22/03/2023
4.70
 0 4.70 4.70 4.70 0 0 0
21/03/2023
4.70
 0 4.70 4.70 4.70 0 0 0
20/03/2023
4.70
 6,100 4.87 4.95 4.70 0 0 0
17/03/2023
4.87
 200 4.87 4.87 4.87 0 0 0
16/03/2023
4.87
 2,200 4.78 4.87 4.87 0 0 0
15/03/2023
4.78
 0 4.78 4.78 4.78 0 0 0
14/03/2023
4.78
 100 4.95 4.95 4.78 0 0 0
13/03/2023
4.95
 2,000 5.04 5.04 4.95 0 0 0
10/03/2023
5.04
 2,000 5.04 5.04 5.04 0 0 0
09/03/2023
5.04
 0 5.04 5.04 5.04 0 0 0
08/03/2023
5.04
 12,400 4.95 5.04 4.95 0 0 0
07/03/2023
4.95
 1,000 4.95 4.95 4.95 0 0 0
06/03/2023
4.95
 712 4.70 4.95 4.78 0 0 0
03/03/2023
4.70
 800 4.87 4.87 4.70 0 0 0
02/03/2023
4.87
 1,200 4.95 4.95 4.87 0 0 0
01/03/2023
4.95
 0 4.95 4.95 4.95 0 0 0
28/02/2023
4.95
 0 4.95 4.95 4.95 0 0 0
27/02/2023
4.95
 6,001 4.95 4.95 4.95 0 0 0
24/02/2023
4.95
 1,800 4.95 4.95 4.87 0 0 0
23/02/2023
4.95
 2,700 4.95 4.95 4.87 0 0 0
22/02/2023
4.95
 1,200 5.04 5.04 4.95 0 0 0
21/02/2023
5.04
 300 5.04 5.04 5.04 0 0 0
20/02/2023
5.04
 300 5.04 5.04 5.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |