CTCP Ngân Sơn (nst)

11.90
-0.30
(-2.46%)
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
(2025-12-30) 		0.40 3.39% 332,700 -90,200 -1.0
11.60
13.50
12.20
2 tháng
(2025-12-01) 		-0.60 -4.69% 477,300 -213,700 -2.5
11.60
13.50
12.20
3 tháng
(2025-10-31) 		-1.50 -10.95% 539,600 -235,400 -2.8
11.60
13.90
12.20
6 tháng
(2025-08-04) 		-1.22 -9.09% 636,300 -231,300 -2.8
11.60
13.90
12.20
12 tháng
(2025-02-03) 		2.02 19.83% 1,355,711 -202,600 -2.4
9.44
13.90
12.20
24 tháng
(2024-02-15) 		5.58 84.33% 2,647,730 -228,600 -2.7
6.62
13.90
12.20
36 tháng
(2023-02-14) 		7.42 155.05% 3,423,706 -26,700 -1.1
4.62
13.90
12.20
60 tháng
(2021-02-24) 		5.78 90.11% 10,090,610 12,064 -0.8
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)
15/11/2022
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
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

Chính sách bảo mật | Điều khoản sử dụng |