CTCP Ngân Sơn (nst)

11.70
-0.10
(-0.85%)
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
(2025-12-29) 		0 0% 327,200 -89,500 -1.0
11.60
13.50
11.70
2 tháng
(2025-11-28) 		-1 -7.81% 471,700 -212,600 -2.5
11.60
13.50
11.70
3 tháng
(2025-10-29) 		-1.70 -12.59% 534,500 -234,300 -2.8
11.60
13.90
11.70
6 tháng
(2025-07-31) 		-1.16 -8.93% 630,700 -230,200 -2.7
11.60
13.90
11.70
12 tháng
(2025-02-03) 		1.62 15.90% 1,349,811 -201,500 -2.4
9.44
13.90
11.70
24 tháng
(2024-02-07) 		5.36 83.11% 2,642,030 -227,500 -2.7
6.44
13.90
11.70
36 tháng
(2023-02-13) 		6.85 138.33% 3,417,906 -25,600 -1.1
4.62
13.90
11.70
60 tháng
(2021-02-22) 		5.54 88.60% 10,122,310 8,264 -0.8
4.62
13.90
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
11.70
 5,800 11.80 11.80 11.70 0 0 -0.0
26/01/2026
11.80
 4,300 11.80 11.80 11.80 0 0 0
23/01/2026
11.80
 17,700 12.20 12.20 11.70 0 0 0
22/01/2026
12.40
 9,400 12.10 12.40 12 0 0 0
21/01/2026
12.30
 24,700 12.10 12.30 12 0 0 0
20/01/2026
12.90
 9,200 12 12.90 12 0 0 0
19/01/2026
12.70
 64,100 12.80 12.80 12.20 0 700 -0.0
16/01/2026
13.50
 18,300 14 14 13.30 0 800 -0.0
15/01/2026
13.20
 76,500 12 13.20 12 0 1,000 -0.0
14/01/2026
12
 3,500 11.90 12 11.90 0 0 0
13/01/2026
11.60
 900 12.20 12.20 11.60 0 0 0
12/01/2026
12.20
 200 11.60 12.20 11.60 1,800 62,600 -0.7
09/01/2026
11.80
 66,400 11.80 11.80 11.50 0 1,000 -0.0
08/01/2026
11.80
 3,000 11.80 11.80 11.80 0 3,000 -0.0
07/01/2026
11.70
 5,500 11.80 11.80 11.70 100 2,100 -0.0
06/01/2026
11.80
 2,100 11.70 11.80 11.70 100 8,300 -0.1
05/01/2026
11.70
 10,300 11.70 11.70 11.60 0 5,600 -0.1
31/12/2025
11.60
 7,700 11.80 11.80 11.60 0 3,000 -0.0
30/12/2025
11.80
 3,000 11.80 11.80 11.80 0 3,000 -0.0
29/12/2025
11.80
 400 11.80 11.80 11.80 0 400 -0.0
26/12/2025
11.80
 9,200 11.80 11.80 11.80 0 7,000 -0.1
25/12/2025
11.80
 8,500 11.70 11.80 11.70 0 8,500 -0.1
24/12/2025
11.70
 11,000 11.80 11.80 11.70 0 8,600 -0.1
23/12/2025
11.80
 18,700 11.70 11.80 11.70 0 17,700 -0.2
22/12/2025
11.80
 18,700 12 12 11.80 0 17,800 -0.2
19/12/2025
12.20
 8,300 12 12.20 11.90 0 5,500 -0.1
18/12/2025
12
 3,000 12 12 12 0 3,000 -0.0
17/12/2025
12
 6,500 12 12 12 0 4,600 -0.1
16/12/2025
12.40
 1,100 12.20 12.40 12.20 0 1,100 -0.0
15/12/2025
12.20
 26,200 12 12.40 12 0 25,200 -0.3
12/12/2025
12.50
 100 12.50 12.50 12.50 0 100 -0.0
11/12/2025
12.50
 9,000 12.50 12.50 12.50 0 8,200 -0.1
10/12/2025
12.50
 5,500 12.50 12.50 12.50 0 800 -0.0
09/12/2025
12.50
 600 12.50 12.50 12.50 0 200 -0.0
08/12/2025
12.80
 100 12.80 12.80 12.80 0 0 0
05/12/2025
12.80
 300 12.80 12.80 12.80 0 300 -0.0
04/12/2025
12.80
 9,300 12.80 12.90 12.80 0 7,100 -0.1
03/12/2025
12.80
 7,900 12.80 12.80 12.50 0 7,300 -0.1
02/12/2025
12.80
 100 12.80 12.80 12.80 0 100 -0.0
01/12/2025
12.80
 100 12.80 12.80 12.80 0 0 0
28/11/2025
12.80
 300 12.80 12.80 12.80 0 0 0
27/11/2025
12.90
 300 12.90 12.90 12.90 0 300 -0.0
26/11/2025
12.80
 0 12.80 12.80 12.80 0 0 0
25/11/2025
12.80
 400 12.80 12.80 12.80 0 400 -0.0
24/11/2025
12.70
 400 12.70 12.70 12.70 0 0 0
21/11/2025
12.80
 300 12.80 12.80 12.80 0 0 0
20/11/2025
12.80
 700 12.80 12.80 12.80 0 700 -0.0
19/11/2025
12.90
 700 12.90 12.90 12.90 0 500 -0.0
18/11/2025
13
 0 13 13 13 0 0 0
17/11/2025
13
 3,400 13 13 12.80 0 500 -0.0
14/11/2025
13
 6,800 12.80 13 12.80 0 6,300 -0.1
13/11/2025
13
 7,000 13 13 13 0 7,000 -0.1
12/11/2025
12.70
 7,100 13.20 13.20 12.70 0 7,100 -0.1
11/11/2025
13.70
 11,000 13.40 13.70 13.40 0 0 0
10/11/2025
13.40
 0 13.40 13.40 13.40 0 0 0
07/11/2025
13.40
 10,800 13 13.40 13 0 0 0
06/11/2025
13.50
 9,700 13.60 13.60 13 0 0 0
05/11/2025
13.60
 300 13.90 13.90 13.60 0 0 0
04/11/2025
13.90
 1,000 13.80 13.90 13.80 0 0 0
03/11/2025
13.90
 1,200 13.80 13.90 13.80 1,100 0 0.0
31/10/2025
13.70
 900 13.70 13.70 13.70 0 0 0
30/10/2025
13.70
 600 13.10 13.70 13.10 0 0 0
29/10/2025
13.50
 200 13.50 13.50 13.50 0 0 0
28/10/2025
13.50
 2,100 13.50 13.90 13.40 0 100 -0.0
27/10/2025
13.50
 7,000 13.40 14 13.40 0 300 -0.0
24/10/2025
13.40
 9,100 12.70 13.40 12.60 0 100 -0.0
23/10/2025
12.80
 12,900 12.90 12.90 12.60 0 0 0
22/10/2025
13.10
 3,000 13.10 13.10 13.10 1,000 0 0.0
21/10/2025
13.10
 200 13.80 13.80 13.10 0 0 0
20/10/2025
13.80
 0 13.80 13.80 13.80 0 0 0
17/10/2025
13.80
 0 13.80 13.80 13.80 0 0 0
16/10/2025
13.80
 0 13.80 13.80 13.80 0 0 0
15/10/2025
13.80
 1,000 13.50 13.80 13.50 0 300 -0.0
14/10/2025
12.90
 1,200 13 13 12.90 800 0 0.0
13/10/2025
13.80
 2,100 13 13.80 13 0 0 0
10/10/2025
13
 1,300 12.90 13 12.90 1,300 0 0.0
09/10/2025
12.40
 300 12.40 12.40 12.40 0 0 0
08/10/2025
12.40
 0 12.40 12.40 12.40 0 0 0
07/10/2025
12.40
 0 12.40 12.40 12.40 0 0 0
06/10/2025
12.40
 0 12.40 12.40 12.40 0 0 0
03/10/2025
12.40
 0 12.40 12.40 12.40 0 0 0
02/10/2025
12.40
 0 12.40 12.40 12.40 0 0 0
01/10/2025
12.40
 1,700 12.10 12.40 12.10 300 0 0.0
30/09/2025
12.40
 1,200 12.40 12.40 12.20 0 0 0
29/09/2025
12.40
 300 12.40 12.40 12.40 300 0 0.0
26/09/2025
12.40
 0 12.40 12.40 12.40 0 0 0
25/09/2025
12.40
 5,500 12.40 12.40 12.40 0 0 0
24/09/2025
12
 1,800 12.10 12.10 12 0 0 0
23/09/2025
12.50
 1,300 12.20 12.50 12.20 300 0 0.0
22/09/2025
12.40
 500 12.40 12.50 12.40 400 0 0.0
19/09/2025
12.40
 0 12.40 12.40 12.40 0 0 0
18/09/2025
12.40
 0 12.40 12.40 12.40 0 0 0
17/09/2025
12.40
 600 13.10 13.10 12.30 0 100 -0.0
16/09/2025
13.10
 0 13.10 13.10 13.10 0 0 0
15/09/2025: Cổ tức tiền mặt tỉ lệ: 10.5%
15/09/2025
13.10
 2,300 12.90 13.10 12.90 0 0 0
12/09/2025
13.05
 100 13.05 13.05 13.05 0 0 0
11/09/2025
12.68
 1,000 12.68 12.77 12.68 500 0 0.0
10/09/2025
12.77
 0 12.77 12.77 12.77 0 0 0
09/09/2025
12.77
 0 12.77 12.77 12.77 0 0 0
08/09/2025
12.77
 400 12.77 12.77 12.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |