CTCP Ngân Sơn (nst)

12.50
-0.30
(-2.34%)
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
(2026-05-19) 		0.30 2.40% 65,500 0 0
11.80
12.80
12.80
2 tháng
(2026-04-20) 		1 8.47% 136,800 0 0
11.80
12.90
12.80
3 tháng
(2026-03-20) 		0.50 4.07% 152,200 -4,600 -0.1
11.80
13
12.80
6 tháng
(2025-12-22) 		1 8.47% 650,000 -158,900 -1.9
11.60
13.50
12.80
12 tháng
(2025-06-23) 		1.69 15.25% 1,274,800 -246,800 -3.0
11.01
13.90
12.80
24 tháng
(2024-06-28) 		4.88 61.52% 2,455,884 -240,300 -2.8
7.92
13.90
12.80
36 tháng
(2023-07-04) 		6.76 111.85% 3,447,130 -33,900 -1.2
5.71
13.90
12.80
60 tháng
(2021-07-14) 		6.94 118.59% 8,755,826 5,164 -0.9
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |