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)
18/09/2020
9.10
 700 9.25 10.12 9.10 300 0 0.0
17/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
16/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
15/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
14/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
11/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
10/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
09/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
08/09/2020
9.25
 17 9.25 9.25 9.25 0 0 0
07/09/2020
9.25
 2,900 10.20 10.20 9.25 0 2,900 -0.0
04/09/2020
10.20
 0 10.20 10.20 10.20 0 0 0
03/09/2020
10.20
 0 10.20 10.20 10.20 0 0 0
01/09/2020
10.20
 0 10.20 10.20 10.20 0 0 0
31/08/2020
10.20
 0 10.20 10.20 10.20 0 0 0
28/08/2020
10.20
 15,400 9.49 10.20 8.54 1,000 14,200 -0.1
27/08/2020
9.49
 0 9.49 9.49 9.49 0 0 0
26/08/2020
9.49
 302 9.10 9.73 8.31 200 100 0.0
25/08/2020
9.10
 100 10.05 10.05 9.10 0 0 0
24/08/2020
10.05
 0 10.05 10.05 10.05 0 0 0
21/08/2020
10.05
 1,319 10.28 11.07 9.25 900 600 0.0
20/08/2020
10.28
 0 10.28 10.28 10.28 0 0 0
19/08/2020
10.28
 100 9.73 10.28 10.28 100 100 0
18/08/2020
9.73
 200 10.76 11.07 9.73 100 100 0.0
17/08/2020
10.76
 1,800 10.28 11.07 9.25 1,100 900 0.0
14/08/2020
10.28
 2,500 10.28 10.68 9.25 1,000 2,100 -0.0
13/08/2020
10.28
 500 9.49 10.28 8.54 200 300 -0.0
12/08/2020
9.49
 619 8.94 9.49 9.41 100 0 0.0
11/08/2020
8.94
 100 8.31 8.94 8.94 100 0 0.0
10/08/2020
8.31
 600 8.86 9.49 8.15 100 400 -0.0
07/08/2020
8.86
 100 8.23 8.86 8.86 100 0 0.0
06/08/2020
8.23
 870 8.62 9.18 7.83 200 500 -0.0
05/08/2020
8.62
 500 8.70 9.49 8.62 200 400 -0.0
04/08/2020
8.70
 100 9.65 9.65 8.70 0 100 -0.0
03/08/2020
9.65
 7,100 10.68 10.68 9.65 0 7,100 -0.1
31/07/2020
10.68
 200 10.05 10.68 9.10 200 100 0.0
30/07/2020
10.05
 2,700 9.41 10.12 8.54 400 2,300 -0.0
29/07/2020
9.41
 0 9.41 9.41 9.41 0 0 0
28/07/2020
9.41
 500 10.44 10.44 9.41 100 500 -0.0
27/07/2020
10.44
 100 11.55 11.55 10.44 0 100 -0.0
24/07/2020
11.55
 100 12.81 12.81 11.55 0 100 -0.0
23/07/2020
12.81
 100 14.16 14.16 12.81 0 100 -0.0
22/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
21/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
20/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
17/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
16/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
15/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
14/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
13/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
10/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
09/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
08/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
07/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
06/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
03/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
02/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
01/07/2020
14.16
 0 14.16 14.16 14.16 0 0 0
30/06/2020
14.16
 100 13.13 14.16 14.16 100 100 0
29/06/2020
13.13
 0 13.13 13.13 13.13 0 0 0
26/06/2020
13.13
 100 12.02 13.13 13.13 100 100 0
25/06/2020
12.02
 0 12.02 12.02 12.02 0 0 0
24/06/2020
12.02
 500 13.29 13.29 12.02 0 500 -0.0
23/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
22/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
19/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
18/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
17/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
16/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
15/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
12/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
11/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
10/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
09/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
08/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
05/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
04/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
03/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
02/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
01/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
29/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
28/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
27/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
26/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
25/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
22/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
21/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
20/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
19/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
18/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
15/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
14/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
13/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
12/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
11/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
08/05/2020
13.29
 49 13.29 13.29 13.29 0 0 0
07/05/2020
13.29
 0 13.29 13.29 13.29 0 0 0
06/05/2020
13.29
 100 14.71 14.71 13.29 100 0 0.0
05/05/2020
14.71
 0 14.71 14.71 14.71 0 0 0
04/05/2020
14.71
 0 14.71 14.71 14.71 0 0 0
29/04/2020
14.71
 0 14.71 14.71 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |