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)
23/09/2022
5.45
 200 5.53 5.53 5.45 0 0 0
22/09/2022
5.53
 10,200 5.53 5.53 5.21 0 0 0
21/09/2022
5.53
 1,500 5.53 5.53 5.29 0 0 0
20/09/2022
5.53
 10,923 5.53 5.53 5.45 0 0 0
19/09/2022
5.53
 0 5.53 5.53 5.53 0 0 0
16/09/2022
5.53
 3,560 5.53 5.53 5.37 0 0 0
15/09/2022
5.53
 600 5.45 5.53 5.13 0 0 0
14/09/2022
5.45
 3,200 5.53 5.53 5.45 0 0 0
13/09/2022
5.53
 2,627 5.37 5.53 5.37 0 0 0
12/09/2022
5.37
 12,316 5.53 5.70 5.37 0 0 0
09/09/2022
5.53
 10,000 5.62 5.62 5.53 0 0 0
08/09/2022
5.62
 8,800 5.53 5.62 5.29 0 0 0
07/09/2022
5.53
 6,400 5.53 5.53 5.53 0 0 0
06/09/2022
5.53
 8,200 5.53 5.53 5.37 0 0 0
05/09/2022
5.53
 700 5.45 5.53 5.29 0 0 0
31/08/2022
5.45
 4,400 5.37 5.45 5.21 0 0 0
30/08/2022
5.37
 700 5.37 5.37 5.37 0 0 0
29/08/2022
5.37
 2,300 5.37 5.37 5.37 0 0 0
26/08/2022
5.37
 4,300 5.53 5.53 5.37 0 0 0
25/08/2022
5.53
 5,300 5.45 5.53 5.45 0 0 0
24/08/2022
5.45
 6,400 5.45 5.45 5.45 0 0 0
23/08/2022
5.45
 4,000 5.45 5.53 5.45 0 0 0
22/08/2022
5.45
 5,000 5.53 5.53 5.45 0 0 0
19/08/2022
5.53
 7,100 5.62 5.62 5.29 0 0 0
18/08/2022
5.62
 4,000 5.62 5.70 5.62 2,500 0 0.0
17/08/2022
5.62
 5,000 5.45 5.62 5.29 0 0 0
16/08/2022
5.45
 8,300 5.62 5.62 5.29 0 0 0
15/08/2022
5.62
 3,700 5.62 5.62 5.53 0 0 0
12/08/2022
5.62
 8 5.62 5.62 5.62 0 0 0
11/08/2022
5.62
 8,300 5.70 5.70 5.29 0 0 0
10/08/2022
5.70
 100 5.70 5.70 5.70 0 0 0
09/08/2022
5.70
 500 5.37 5.70 5.29 0 0 0
08/08/2022
5.37
 17,000 5.37 5.70 5.13 0 0 0
05/08/2022
5.37
 3,000 5.45 5.78 5.29 0 0 0
04/08/2022
5.45
 3,700 5.45 5.45 5.37 0 0 0
03/08/2022
5.45
 11,300 5.37 5.45 5.13 0 0 0
02/08/2022
5.37
 4,300 5.37 5.37 5.37 600 0 0.0
01/08/2022
5.37
 13,200 5.37 5.37 5.37 0 0 0
29/07/2022
5.37
 32,400 5.37 5.37 4.89 0 0 0
28/07/2022
5.37
 3,510 5.45 5.45 5.37 300 0 0.0
27/07/2022
5.45
 7,100 5.45 5.45 5.21 0 0 0
26/07/2022
5.45
 13,600 5.37 5.53 5.21 0 0 0
25/07/2022
5.37
 33,400 5.78 5.78 5.37 0 0 0
22/07/2022
5.78
 7,200 5.78 5.78 5.37 0 0 0
21/07/2022
5.78
 2,000 5.78 5.78 5.45 0 0 0
20/07/2022
5.78
 88,729 5.94 5.94 5.37 0 0 0
19/07/2022
5.94
 300 5.86 5.94 5.94 0 0 0
18/07/2022
5.86
 200 5.86 5.86 5.70 0 0 0
15/07/2022
5.86
 64 5.86 5.86 5.86 0 0 0
14/07/2022
5.86
 701 5.62 5.86 5.62 0 0 0
13/07/2022
5.62
 2,800 5.78 5.78 5.37 0 0 0
12/07/2022
5.78
 0 5.78 5.78 5.78 0 0 0
11/07/2022
5.78
 0 5.78 5.78 5.78 0 0 0
08/07/2022
5.78
 0 5.78 5.78 5.78 0 0 0
07/07/2022
5.78
 0 5.78 5.78 5.78 0 0 0
06/07/2022
5.78
 6,700 5.62 5.78 5.45 0 0 0
05/07/2022
5.62
 7,300 6.02 6.18 5.62 0 0 0
04/07/2022
6.02
 0 6.02 6.02 6.02 0 0 0
01/07/2022
6.02
 6,700 6.18 6.18 5.78 0 0 0
30/06/2022
6.18
 10,000 5.86 6.42 5.70 0 0 0
29/06/2022
5.86
 600 6.02 6.02 5.62 0 0 0
28/06/2022
6.02
 3,100 6.02 6.02 5.62 0 0 0
27/06/2022
6.02
 0 6.02 6.02 6.02 0 0 0
24/06/2022
6.02
 100 5.62 6.02 6.02 0 0 0
23/06/2022
5.62
 8,900 6.10 6.10 5.62 0 0 0
22/06/2022
6.10
 12,700 6.02 6.10 5.62 0 0 0
21/06/2022
6.02
 8,200 6.02 6.02 5.53 0 0 0
20/06/2022
6.02
 14 6.02 6.02 6.02 0 0 0
17/06/2022
6.02
 4,500 6.34 6.34 5.78 0 0 0
16/06/2022
6.34
 100 6.10 6.34 6.34 0 0 0
15/06/2022
6.10
 2,500 6.26 6.26 5.78 0 0 0
14/06/2022
6.26
 9,700 6.26 6.26 5.70 2,600 0 0.0
13/06/2022
6.26
 2,600 6.18 6.26 5.86 0 0 0
10/06/2022
6.18
 0 6.18 6.18 6.18 0 0 0
09/06/2022
6.18
 300 6.10 6.34 5.94 0 0 0
08/06/2022
6.10
 1,000 6.02 6.10 6.10 0 0 0
07/06/2022
6.02
 4,600 6.02 6.02 5.70 0 0 0
06/06/2022
6.02
 8,900 6.02 6.02 6.02 0 0 0
03/06/2022
6.02
 3,600 6.10 6.10 5.94 0 0 0
02/06/2022
6.10
 3,100 6.10 6.26 5.78 0 0 0
01/06/2022
6.10
 600 6.10 6.10 5.94 0 0 0
31/05/2022
6.10
 7,600 6.26 6.34 6.02 0 0 0
30/05/2022
6.26
 2,900 6.26 6.26 6.10 0 0 0
27/05/2022
6.26
 6,600 6.34 6.34 6.10 100 0 0.0
26/05/2022
6.34
 4,000 6.34 6.34 6.18 0 0 0
25/05/2022
6.34
 920 6.26 6.34 6.26 0 0 0
24/05/2022
6.26
 3,213 6.34 6.34 6.10 0 0 0
23/05/2022
6.34
 3,300 6.34 6.42 6.10 0 0 0
20/05/2022
6.34
 4,000 6.50 6.50 6.34 0 0 0
19/05/2022
6.50
 5,200 6.58 6.58 6.18 0 0 0
18/05/2022
6.58
 1,900 6.50 6.66 6.18 0 0 0
17/05/2022
6.50
 7,900 6.34 6.50 6.26 0 0 0
16/05/2022
6.34
 8,400 5.86 6.34 5.78 300 0 0.0
13/05/2022
5.86
 10,500 6.10 6.10 5.86 0 0 0
12/05/2022
6.10
 8,100 6.42 6.58 6.10 0 0 0
11/05/2022
6.42
 7,600 6.66 6.66 6.18 0 0 0
10/05/2022
6.66
 2,100 6.18 6.66 6.18 0 0 0
09/05/2022
6.18
 7,200 6.66 6.66 6.18 0 100 -0.0
06/05/2022
6.66
 2,600 7.22 7.22 6.66 0 0 0
05/05/2022
7.22
 10,800 7.14 7.22 6.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |