CTCP Ngân Sơn (nst)

10.90
0.40
(3.81%)
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
(2024-08-20) 		0.24 2.38% 54,500 1,100 0.0
10.26
11.40
10.50
2 tháng
(2024-07-22) 		-0.32 -2.96% 237,600 -3,700 -0.0
10.26
11.40
10.50
3 tháng
(2024-06-21) 		1.37 15.05% 757,700 -61,600 -0.6
8.56
11.40
10.50
6 tháng
(2024-03-25) 		2.97 39.49% 1,040,500 -66,100 -0.7
7.25
11.40
10.50
12 tháng
(2023-09-25) 		2.69 34.45% 1,363,800 -3,800 -0.2
6.49
11.40
10.50
24 tháng
(2022-09-30) 		4.61 78.16% 2,171,083 147,500 1.0
4.99
11.40
10.50
36 tháng
(2021-10-05) 		3.57 51.44% 6,583,361 163,000 1.1
4.99
11.40
10.50
60 tháng
(2019-10-16) 		-6.90 -39.66% 11,494,938 -631,336 -4.7
4.99
21.36
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
6.33
 19,800 6.59 6.59 6.33 0 3,000 -0.0
05/02/2021
6.59
 12,700 6.50 6.59 6.24 0 0 0
04/02/2021
6.50
 18,900 6.67 6.67 6.15 700 0 0.0
03/02/2021
6.67
 11,400 6.24 6.67 6.41 0 6,100 -0.0
02/02/2021
6.24
 29,100 6.24 6.24 5.98 0 0 0
01/02/2021
6.24
 27,600 6.76 6.76 6.24 500 0 0.0
29/01/2021
6.76
 30,800 6.50 6.76 6.41 1,000 400 0.0
28/01/2021
6.50
 69,700 7.19 7.19 6.50 0 0 0
27/01/2021
7.19
 19,600 7.71 7.71 7.19 0 0 0
26/01/2021
7.71
 29,200 7.80 7.80 7.45 0 5,400 -0.0
25/01/2021
7.80
 91,203 7.63 8.06 7.63 0 13,500 -0.1
22/01/2021
7.63
 87,500 7.37 7.71 7.37 0 0 0
21/01/2021
7.37
 30,800 7.11 7.37 7.11 0 0 0
20/01/2021
7.11
 31,400 6.93 7.11 6.59 0 1,000 -0.0
19/01/2021
6.93
 84,735 7.45 7.63 6.93 0 200 -0.0
18/01/2021
7.45
 57,065 7.45 7.63 7.45 0 300 -0.0
15/01/2021
7.45
 52,600 7.54 7.54 7.19 500 0 0.0
14/01/2021
7.54
 53,700 7.80 7.80 7.45 0 0 0
13/01/2021
7.80
 38,400 7.80 7.97 7.45 0 0 0
12/01/2021
7.80
 57,500 7.71 7.97 7.71 0 0 0
11/01/2021
7.71
 58,500 7.37 7.71 7.02 0 0 0
08/01/2021
7.37
 71,400 7.54 7.80 7.28 0 0 0
07/01/2021
7.54
 71,100 7.28 7.63 7.37 0 0 0
06/01/2021
7.28
 120,713 6.76 7.37 6.85 0 0 0
05/01/2021
6.76
 70,628 6.59 7.02 6.67 0 400 -0.0
04/01/2021
6.59
 28,000 6.41 6.76 6.24 0 0 0
31/12/2020
6.41
 19,100 6.41 6.41 6.15 0 0 0
30/12/2020
6.41
 28,128 6.24 6.50 6.24 500 0 0.0
29/12/2020
6.24
 24,500 6.33 6.41 6.24 0 400 -0.0
28/12/2020
6.33
 56,289 6.15 6.50 6.15 0 100 -0.0
25/12/2020
6.15
 28,040 6.15 6.15 6.15 0 0 0
24/12/2020
6.15
 60,200 6.24 6.24 5.98 2,000 500 0.0
23/12/2020
6.24
 60,500 6.15 6.33 6.07 2,000 500 0.0
22/12/2020
6.15
 25,800 6.15 6.24 5.89 0 0 0
21/12/2020
6.15
 40,000 6.15 6.24 5.98 0 0 0
18/12/2020
6.15
 19,010 6.24 6.24 5.89 0 0 0
17/12/2020
6.24
 81,900 5.98 6.33 5.63 900 58,000 -0.4
16/12/2020
5.98
 24,726 6.07 6.07 5.81 3,000 0 0.0
15/12/2020
6.07
 10,224 6.15 6.15 5.98 1,000 0 0.0
14/12/2020
6.15
 6,813 5.98 6.15 5.89 0 0 0
11/12/2020
5.98
 31,030 6.15 6.15 5.89 6,100 0 0.0
10/12/2020
6.15
 1,210 6.50 6.50 6.15 700 0 0.0
09/12/2020
6.50
 4,720 7.11 7.11 6.41 700 0 0.0
08/12/2020
7.11
 545,400 6.59 7.19 5.98 54,100 499,900 -3.0
07/12/2020
6.59
 28,900 7.28 7.28 6.59 5,000 22,500 -0.1
04/12/2020
7.28
 56,100 7.02 7.28 6.33 15,400 49,300 -0.2
03/12/2020
7.02
 7,800 7.80 7.80 7.02 3,000 7,800 -0.0
02/12/2020
7.80
 300 8.58 8.58 7.80 200 0 0.0
01/12/2020
8.58
 0 8.58 8.58 8.58 0 0 0
30/11/2020
8.58
 6,400 7.89 8.58 7.11 2,400 4,300 -0.0
27/11/2020
7.89
 35,915 7.89 7.89 7.11 9,400 21,900 -0.1
26/11/2020
7.89
 171,000 7.19 7.89 6.50 11,700 166,300 -1.2
25/11/2020
7.19
 0 7.19 7.19 7.19 0 0 0
24/11/2020
7.19
 0 7.19 7.19 7.19 0 0 0
23/11/2020
7.19
 100 6.93 7.19 7.19 100 0 0.0
20/11/2020
6.93
 200 6.93 6.93 6.85 200 0 0.0
19/11/2020
6.93
 0 6.93 6.93 6.93 0 0 0
18/11/2020
6.93
 400 6.67 6.93 6.59 0 0 0
17/11/2020
6.67
 0 6.67 6.67 6.67 0 0 0
16/11/2020
6.67
 0 6.67 6.67 6.67 0 0 0
13/11/2020
6.67
 100 6.33 6.67 6.67 100 0 0.0
12/11/2020
6.33
 14,500 7.02 7.02 6.33 3,700 12,700 -0.1
11/11/2020
7.02
 0 7.02 7.02 7.02 0 0 0
10/11/2020
7.02
 5,000 7.02 7.02 7.02 0 1,500 -0.0
09/11/2020
7.02
 9,500 7.80 8.06 7.02 4,500 8,000 -0.0
06/11/2020
7.80
 0 7.80 7.80 7.80 0 0 0
05/11/2020
7.80
 700 7.63 7.97 7.02 200 0 0.0
04/11/2020
7.63
 220 7.19 7.80 7.63 100 0 0.0
03/11/2020
7.19
 1,600 7.89 8.15 7.19 400 0 0.0
02/11/2020
7.89
 500 7.63 7.89 7.80 400 100 0.0
30/10/2020
7.63
 9,900 7.19 7.80 7.19 9,900 0 0.1
29/10/2020
7.19
 0 7.19 7.19 7.19 0 0 0
28/10/2020
7.19
 100 6.93 7.19 7.19 0 0 0
27/10/2020
6.93
 100 6.76 6.93 6.93 0 0 0
26/10/2020
6.76
 1,800 7.45 7.45 6.76 0 0 0
23/10/2020
7.45
 1,100 6.93 7.45 6.93 1,000 0 0.0
22/10/2020
6.93
 30 6.93 6.93 6.93 0 0 0
21/10/2020
6.93
 0 6.93 6.93 6.93 0 0 0
20/10/2020
6.93
 2,500 6.67 6.93 6.67 0 0 0
19/10/2020
6.67
 6,900 7.37 7.54 6.67 5,000 0 0.0
16/10/2020
7.37
 300 7.02 7.45 7.02 0 0 0
15/10/2020
7.02
 1,000 7.02 7.45 7.02 0 0 0
14/10/2020
7.02
 11,100 7.71 7.71 7.02 5,000 0 0.0
13/10/2020
7.71
 0 7.71 7.71 7.71 0 0 0
12/10/2020
7.71
 0 7.71 7.71 7.71 0 0 0
09/10/2020
7.71
 2,100 7.71 7.71 7.37 100 0 0.0
08/10/2020
7.71
 0 7.71 7.71 7.71 0 0 0
07/10/2020
7.71
 200 7.71 7.71 7.71 0 0 0
06/10/2020
7.71
 1,400 7.71 7.71 7.37 0 300 -0.0
05/10/2020
7.71
 8,000 8.15 8.15 7.45 2,700 0 0.0
02/10/2020
8.15
 0 8.15 8.15 8.15 0 0 0
01/10/2020: Cổ tức tiền mặt tỉ lệ: 9%
01/10/2020
8.15
 0 8.15 8.15 8.15 0 0 0
30/09/2020
8.15
 1,600 8.31 8.31 8.15 0 0 0
29/09/2020
8.31
 3,900 8.46 8.46 8.31 0 200 -0.0
28/09/2020
8.46
 12,500 8.38 8.46 7.59 1,100 9,900 -0.1
25/09/2020
8.38
 24,300 8.70 8.94 7.83 4,200 23,300 -0.2
24/09/2020
8.70
 1,800 9.25 9.25 8.70 0 0 0
23/09/2020
9.25
 800 9.49 9.49 8.54 100 600 -0.0
22/09/2020
9.49
 7,683 9.57 9.57 8.62 400 7,600 -0.1
21/09/2020
9.57
 9,700 9.10 9.73 8.23 800 9,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |