CTCP Ngân Sơn (nst)

11.10
0
(0%)
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
(2026-09-14) 		-0.01 -0.09% 85,500 0 0
10.93
11.90
11.10
2 tháng
(2026-08-17) 		-0.01 -0.09% 107,500 -200 0.0
10.84
11.90
11.10
3 tháng
(2026-07-16) 		0.17 1.54% 114,900 -200 0.0
10.66
11.90
11.10
6 tháng
(2026-04-17) 		-0.01 -0.09% 269,100 -200 0.0
10.57
11.90
11.10
12 tháng
(2025-10-20) 		-1.26 -10.23% 975,300 -240,800 -2.9
10.39
12.45
11.10
24 tháng
(2024-10-24) 		2.06 22.80% 1,869,565 -182,600 -2.2
6.14
12.45
11.10
36 tháng
(2023-10-30) 		5.33 92.24% 3,091,792 -208,400 -2.6
4.92
12.45
11.10
60 tháng
(2021-11-09) 		4.34 64.30% 7,775,250 -14,000 -1.0
4.14
12.45
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
5.11
 8,400 5.04 5.11 4.81 0 0 0
25/10/2022
5.11
 1,000 5.11 5.11 5.11 0 0 0
24/10/2022
5.11
 14,000 4.66 5.19 4.66 0 0 0
21/10/2022
5.04
 14,300 5.11 5.11 4.74 0 0 0
20/10/2022
4.96
 0 4.96 4.96 4.96 0 0 0
19/10/2022
4.96
 5,400 4.96 4.96 4.96 0 0 0
18/10/2022
5.11
 12,900 5.26 5.26 5.04 0 0 0
17/10/2022
5.26
 5,200 5.26 5.26 5.11 0 0 0
14/10/2022
5.34
 5,002 5.49 5.49 5.34 0 0 0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
13/10/2022
5.34
 24,700 5.11 5.34 5.11 0 0 0
12/10/2022
4.89
 1,502 4.67 4.89 4.67 0 0 0
11/10/2022
4.89
 14,200 4.89 4.89 4.82 0 0 0
10/10/2022
4.89
 600 4.96 4.96 4.89 0 0 0
07/10/2022
4.96
 9,801 4.74 4.96 4.74 0 0 0
06/10/2022
4.89
 600 4.89 4.89 4.89 0 0 0
05/10/2022
5.17
 6,800 4.96 5.17 4.82 4,200 0 0.0
04/10/2022
4.96
 8,200 4.82 4.96 4.82 0 0 0
03/10/2022
4.89
 5,000 4.96 4.96 4.53 0 0 0
30/09/2022
4.89
 22,100 4.60 4.89 4.60 0 0 0
29/09/2022
4.96
 3,417 4.74 4.96 4.67 0 0 0
28/09/2022
4.67
 8,410 4.67 4.67 4.67 0 0 0
27/09/2022
4.82
 13,000 4.89 4.89 4.82 0 0 0
26/09/2022
4.89
 15,300 4.82 4.89 4.82 0 0 0
23/09/2022
4.89
 200 4.89 4.89 4.89 0 0 0
22/09/2022
4.96
 10,200 4.67 4.96 4.67 0 0 0
21/09/2022
4.96
 1,500 4.96 4.96 4.74 0 0 0
20/09/2022
4.96
 10,923 4.96 4.96 4.89 0 0 0
19/09/2022
4.96
 0 4.96 4.96 4.96 0 0 0
16/09/2022
4.96
 3,560 4.82 4.96 4.82 0 0 0
15/09/2022
4.96
 600 4.67 4.96 4.60 0 0 0
14/09/2022
4.89
 3,200 4.89 4.89 4.89 0 0 0
13/09/2022
4.96
 2,627 4.82 4.96 4.82 0 0 0
12/09/2022
4.82
 12,316 4.96 5.10 4.82 0 0 0
09/09/2022
4.96
 10,000 4.96 4.96 4.96 0 0 0
08/09/2022
5.03
 8,800 4.89 5.03 4.74 0 0 0
07/09/2022
4.96
 6,400 4.96 4.96 4.96 0 0 0
06/09/2022
4.96
 8,200 4.96 4.96 4.82 0 0 0
05/09/2022
4.96
 700 4.74 4.96 4.74 0 0 0
31/08/2022
4.89
 4,400 4.89 4.89 4.67 0 0 0
30/08/2022
4.82
 700 4.82 4.82 4.82 0 0 0
29/08/2022
4.82
 2,300 4.82 4.82 4.82 0 0 0
26/08/2022
4.82
 4,300 4.96 4.96 4.82 0 0 0
25/08/2022
4.96
 5,300 4.89 4.96 4.89 0 0 0
24/08/2022
4.89
 6,400 4.89 4.89 4.89 0 0 0
23/08/2022
4.89
 4,000 4.89 4.96 4.89 0 0 0
22/08/2022
4.89
 5,000 4.89 4.89 4.89 0 0 0
19/08/2022
4.96
 7,100 5.03 5.03 4.74 0 0 0
18/08/2022
5.03
 4,000 5.10 5.10 5.03 2,500 0 0.0
17/08/2022
5.03
 5,000 4.89 5.03 4.74 0 0 0
16/08/2022
4.89
 8,300 4.96 4.96 4.74 0 0 0
15/08/2022
5.03
 3,700 4.96 5.03 4.96 0 0 0
12/08/2022
5.03
 8 5.03 5.03 5.03 0 0 0
11/08/2022
5.03
 8,300 4.96 5.03 4.74 0 0 0
10/08/2022
5.10
 100 5.10 5.10 5.10 0 0 0
09/08/2022
5.10
 500 5.03 5.10 4.74 0 0 0
08/08/2022
4.82
 17,000 4.89 5.10 4.60 0 0 0
05/08/2022
4.82
 3,000 4.74 5.17 4.74 0 0 0
04/08/2022
4.89
 3,700 4.89 4.89 4.82 0 0 0
03/08/2022
4.89
 11,300 4.60 4.89 4.60 0 0 0
02/08/2022
4.82
 4,300 4.82 4.82 4.82 600 0 0.0
01/08/2022
4.82
 13,200 4.82 4.82 4.82 0 0 0
29/07/2022
4.82
 32,400 4.74 4.82 4.38 0 0 0
28/07/2022
4.82
 3,510 4.89 4.89 4.82 300 0 0.0
27/07/2022
4.89
 7,100 4.89 4.89 4.67 0 0 0
26/07/2022
4.89
 13,600 4.96 4.96 4.67 0 0 0
25/07/2022
4.82
 33,400 4.89 5.10 4.82 0 0 0
22/07/2022
5.17
 7,200 4.82 5.17 4.82 0 0 0
21/07/2022
5.17
 2,000 5.10 5.17 4.89 0 0 0
20/07/2022
5.17
 88,729 5.32 5.32 4.82 0 0 0
19/07/2022
5.32
 300 5.32 5.32 5.32 0 0 0
18/07/2022
5.25
 200 5.10 5.25 5.10 0 0 0
15/07/2022
5.25
 64 5.25 5.25 5.25 0 0 0
14/07/2022
5.25
 701 5.03 5.25 5.03 0 0 0
13/07/2022
5.03
 2,800 4.89 5.03 4.82 0 0 0
12/07/2022
5.17
 0 5.17 5.17 5.17 0 0 0
11/07/2022
5.17
 0 5.17 5.17 5.17 0 0 0
08/07/2022
5.17
 0 5.17 5.17 5.17 0 0 0
07/07/2022
5.17
 0 5.17 5.17 5.17 0 0 0
06/07/2022
5.17
 6,700 4.89 5.17 4.89 0 0 0
05/07/2022
5.03
 7,300 5.03 5.53 5.03 0 0 0
04/07/2022
5.39
 0 5.39 5.39 5.39 0 0 0
01/07/2022
5.39
 6,700 5.17 5.39 5.17 0 0 0
30/06/2022
5.53
 10,000 5.25 5.75 5.10 0 0 0
29/06/2022
5.25
 600 5.03 5.25 5.03 0 0 0
28/06/2022
5.39
 3,100 5.39 5.39 5.03 0 0 0
27/06/2022
5.39
 0 5.39 5.39 5.39 0 0 0
24/06/2022
5.39
 100 5.39 5.39 5.39 0 0 0
23/06/2022
5.03
 8,900 5.03 5.03 5.03 0 0 0
22/06/2022
5.46
 12,700 5.03 5.46 5.03 0 0 0
21/06/2022
5.39
 8,200 4.96 5.39 4.96 0 0 0
20/06/2022
5.39
 14 5.39 5.39 5.39 0 0 0
17/06/2022
5.39
 4,500 5.25 5.39 5.17 0 0 0
16/06/2022
5.68
 100 5.68 5.68 5.68 0 0 0
15/06/2022
5.46
 2,500 5.17 5.46 5.17 0 0 0
14/06/2022
5.61
 9,700 5.17 5.61 5.10 2,600 0 0.0
13/06/2022
5.61
 2,600 5.25 5.61 5.25 0 0 0
10/06/2022
5.53
 0 5.53 5.53 5.53 0 0 0
09/06/2022
5.53
 300 5.68 5.68 5.32 0 0 0
08/06/2022
5.46
 1,000 5.46 5.46 5.46 0 0 0
07/06/2022
5.39
 4,600 5.25 5.39 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc