CTCP Ngân Sơn (nst)

10.40
-0.10
(-0.95%)
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
(2024-10-23) 		-0.60 -5.45% 42,403 11,800 0.1
10.40
11
10.40
2 tháng
(2024-09-23) 		-0.50 -4.59% 90,605 15,500 0.2
10.10
11.50
10.40
3 tháng
(2024-08-26) 		0.05 0.48% 145,778 16,097 0.2
10.10
11.50
10.40
6 tháng
(2024-05-27) 		1.74 20.14% 954,884 -64,500 -0.6
8.56
11.50
10.40
12 tháng
(2023-11-28) 		3.81 57.90% 1,344,790 -25,100 -0.3
6.49
11.50
10.40
24 tháng
(2022-12-05) 		4.51 76.47% 2,037,636 157,700 1.1
4.99
11.50
10.40
36 tháng
(2021-12-08) 		2.08 25% 5,255,917 188,400 1.4
4.99
11.50
10.40
60 tháng
(2019-12-19) 		-7 -40.23% 11,582,728 -615,836 -4.5
4.99
21.36
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
7.54
 13,200 7.54 7.54 7.54 0 0 0
16/04/2021
7.54
 31,900 7.71 7.80 7.54 0 0 0
15/04/2021
7.71
 37,400 7.80 7.80 7.63 0 0 0
14/04/2021
7.80
 12,000 7.63 7.80 7.71 0 0 0
13/04/2021
7.63
 18,228 7.89 7.89 7.63 0 0 0
12/04/2021
7.89
 39,900 7.89 7.97 7.80 0 0 0
09/04/2021
7.89
 24,700 7.80 7.89 7.71 0 0 0
08/04/2021
7.80
 30,100 8.06 8.15 7.71 0 0 0
07/04/2021
8.06
 60,200 7.71 8.15 7.80 0 0 0
06/04/2021
7.71
 43,028 7.54 7.80 7.54 0 0 0
05/04/2021
7.54
 31,100 7.37 7.63 7.45 0 0 0
02/04/2021
7.37
 4,400 7.37 7.54 7.37 0 0 0
01/04/2021
7.37
 21,800 7.28 7.45 7.19 0 0 0
31/03/2021
7.28
 14,400 7.37 7.45 7.28 0 0 0
30/03/2021
7.37
 12,800 7.28 7.54 7.19 1,500 0 0.0
29/03/2021
7.28
 3,126 7.28 7.37 7.19 0 0 0
26/03/2021
7.28
 16,000 7.28 7.28 7.02 2,000 0 0.0
25/03/2021
7.28
 19,300 7.37 7.37 7.19 0 0 0
24/03/2021
7.37
 16,900 7.45 7.54 7.11 0 0 0
23/03/2021
7.45
 27,700 7.54 7.71 7.45 0 0 0
22/03/2021
7.54
 14,200 7.63 7.63 7.54 0 200 -0.0
19/03/2021
7.63
 28,700 7.71 7.71 7.37 0 0 0
18/03/2021
7.71
 15,426 7.63 7.71 7.54 0 4,100 -0.0
17/03/2021
7.63
 13,600 7.71 7.71 7.54 700 3,600 -0.0
16/03/2021
7.71
 20,100 7.63 7.71 7.63 0 0 0
15/03/2021
7.63
 49,800 7.63 7.71 7.54 6,600 0 0.1
12/03/2021
7.63
 19,400 7.63 7.71 7.54 0 0 0
11/03/2021
7.63
 31,900 7.80 7.97 7.45 0 3,800 -0.0
10/03/2021
7.80
 36,404 7.97 8.58 7.63 0 0 0
09/03/2021
7.97
 78,100 7.37 8.06 7.37 0 600 -0.0
08/03/2021
7.37
 78,501 7.19 7.45 7.28 0 0 0
05/03/2021
7.19
 28,000 6.93 7.19 6.85 0 0 0
04/03/2021
6.93
 33,300 6.93 6.93 6.85 0 0 0
03/03/2021
6.93
 10,000 7.02 7.02 6.93 0 0 0
02/03/2021
7.02
 19,600 7.11 7.11 7.02 0 1,500 -0.0
01/03/2021
7.11
 5,010 7.11 7.11 6.93 0 0 0
26/02/2021
7.11
 19,000 7.19 7.19 6.85 0 0 0
25/02/2021
7.19
 29,900 6.93 7.19 6.76 0 5,000 -0.0
24/02/2021
6.93
 69,300 6.85 7.19 6.76 0 0 0
23/02/2021
6.85
 8,300 6.76 6.85 6.76 0 100 -0.0
22/02/2021
6.76
 29,300 6.59 6.93 6.67 0 4,800 -0.0
19/02/2021
6.59
 10,200 6.59 6.67 6.41 1,800 200 0.0
18/02/2021
6.59
 17,900 6.59 6.67 6.41 0 5,500 -0.0
17/02/2021
6.59
 9,700 6.41 6.59 6.50 0 2,600 -0.0
09/02/2021
6.41
 5,900 6.33 6.41 6.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |