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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |