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)
06/06/2022
5.39
 8,900 5.39 5.39 5.39 0 0 0
03/06/2022
5.39
 3,600 5.32 5.39 5.32 0 0 0
02/06/2022
5.46
 3,100 5.17 5.61 5.17 0 0 0
01/06/2022
5.46
 600 5.32 5.46 5.32 0 0 0
31/05/2022
5.46
 7,600 5.68 5.68 5.39 0 0 0
30/05/2022
5.61
 2,900 5.61 5.61 5.46 0 0 0
27/05/2022
5.61
 6,600 5.46 5.61 5.46 100 0 0.0
26/05/2022
5.68
 4,000 5.68 5.68 5.53 0 0 0
25/05/2022
5.68
 920 5.61 5.68 5.61 0 0 0
24/05/2022
5.61
 3,213 5.61 5.61 5.46 0 0 0
23/05/2022
5.68
 3,300 5.75 5.75 5.46 0 0 0
20/05/2022
5.68
 4,000 5.68 5.75 5.68 0 0 0
19/05/2022
5.82
 5,200 5.82 5.82 5.53 0 0 0
18/05/2022
5.89
 1,900 5.82 5.97 5.53 0 0 0
17/05/2022
5.82
 7,900 5.68 5.82 5.61 0 0 0
16/05/2022
5.68
 8,400 5.68 5.68 5.17 300 0 0.0
13/05/2022
5.25
 10,500 5.46 5.46 5.25 0 0 0
12/05/2022
5.46
 8,100 5.89 5.89 5.46 0 0 0
11/05/2022
5.75
 7,600 5.75 5.75 5.53 0 0 0
10/05/2022
5.97
 2,100 5.53 5.97 5.53 0 0 0
09/05/2022
5.53
 7,200 5.97 5.97 5.53 0 100 0.0
06/05/2022
5.97
 2,600 6.11 6.11 5.97 0 0 0
05/05/2022
6.47
 10,800 6.40 6.47 6.11 0 0 0
04/05/2022
6.40
 2,600 6.18 6.47 6.04 0 0 0
29/04/2022
6.04
 5,000 6.04 6.11 5.97 0 0 0
28/04/2022
6.11
 22,726 5.89 6.25 5.89 0 0 0
27/04/2022
6.25
 200 6.40 6.40 6.25 0 0 0
26/04/2022
5.97
 13,500 5.53 5.97 5.53 0 100 0.0
25/04/2022
5.97
 10,800 5.82 6.04 5.75 0 700 0.0
22/04/2022
6.04
 11,720 5.89 6.25 5.82 0 1,800 0.0
21/04/2022
5.89
 25,000 6.47 6.47 5.82 0 0 0
20/04/2022
6.47
 500 6.68 6.68 6.47 0 0 0
19/04/2022
6.68
 7,800 6.54 6.68 6.40 0 0 0
14/04/2022
6.90
 2,700 6.97 6.97 6.90 0 0 0
13/04/2022
6.90
 7,097 6.90 6.97 6.47 0 0 0
12/04/2022
6.90
 4,700 6.83 6.90 6.76 0 1,200 0.0
08/04/2022
6.97
 7,300 6.90 6.97 6.90 0 0 0
07/04/2022
6.97
 3,700 6.90 6.97 6.90 0 0 0
06/04/2022
6.90
 15,100 6.90 6.97 6.83 0 0 0
05/04/2022
6.97
 11,700 7.12 7.12 6.83 0 0 0
04/04/2022
7.12
 6,100 7.19 7.19 7.12 5,500 0 0.1
01/04/2022
7.19
 22,600 7.04 7.19 6.90 0 0 0
31/03/2022
7.04
 40,500 7.12 7.19 7.04 0 0 0
30/03/2022
7.19
 37,100 7.40 7.40 7.12 0 0 0
29/03/2022
7.40
 24,000 7.55 7.91 7.26 0 0 0
28/03/2022
7.47
 6,409 7.55 8.05 7.26 0 0 0
25/03/2022
7.47
 63,800 7.19 7.47 7.19 6,000 0 0.1
24/03/2022
7.26
 13,800 7.47 7.47 7.19 0 9,300 -0.1
23/03/2022
7.19
 27,700 7.26 7.26 7.12 0 0 0
22/03/2022
7.19
 14,500 7.26 7.33 7.19 400 0 0.0
21/03/2022
7.26
 41,000 7.19 7.62 7.12 0 0 0
18/03/2022
7.19
 16,600 7.19 7.40 7.12 0 3,500 0.0
17/03/2022
7.19
 65,100 7.12 7.76 7.04 8,300 15,700 -0.1
16/03/2022
7.12
 38,701 7.19 7.33 7.04 4,100 0 0.0
15/03/2022
7.55
 34,720 8.34 8.34 7.55 1,500 0 0.0
14/03/2022
8.34
 82,600 7.62 8.34 7.62 15,700 0 0.2
11/03/2022
7.62
 143,902 6.97 7.62 6.97 0 25,000 -0.3
10/03/2022
6.97
 25,600 6.97 7.12 6.90 0 0 0
09/03/2022
6.97
 21,900 6.97 7.04 6.83 900 7,400 -0.1
08/03/2022
6.97
 22,100 7.04 7.04 6.90 0 2,800 0.0
07/03/2022
7.12
 35,900 6.97 7.26 6.90 1,300 0 0.0
04/03/2022
6.97
 8,020 7.04 7.04 6.90 900 0 0.0
03/03/2022
7.04
 10,800 7.12 7.12 6.76 500 0 0.0
02/03/2022
6.90
 6,200 6.76 6.90 6.76 0 0 0
01/03/2022
6.97
 25,400 6.83 7.04 6.83 4,300 12,800 -0.1
28/02/2022
7.04
 1,600 6.83 7.04 6.83 0 0 0
25/02/2022
7.04
 2,000 7.04 7.04 6.83 0 0 0
24/02/2022
7.04
 36,600 7.04 7.12 6.83 3,000 0 0.0
23/02/2022
7.04
 7,149 7.12 7.12 7.04 0 0 0
22/02/2022
7.12
 3,800 7.12 7.12 7.04 0 0 0
21/02/2022
7.12
 14,100 7.04 7.12 6.90 9,300 0 0.1
18/02/2022
7.04
 8,100 7.12 7.12 6.90 0 2,000 0.0
17/02/2022
7.19
 17,329 6.83 7.47 6.76 6,400 0 0.1
16/02/2022
6.83
 5,500 6.83 6.90 6.83 3,400 0 0.0
15/02/2022
6.83
 7,101 6.76 7.04 6.76 0 0 0
14/02/2022
6.83
 8,500 7.12 7.19 6.47 0 400 0.0
11/02/2022
7.12
 21,620 7.19 7.33 6.90 0 0 0
10/02/2022
7.33
 7,600 7.12 7.33 6.68 0 0 0
09/02/2022
7.19
 5,730 6.54 7.33 6.54 400 0 0.0
08/02/2022
7.19
 1,200 7.40 7.40 7.19 0 0 0
07/02/2022
6.76
 1,500 6.68 6.76 6.61 0 0 0
28/01/2022
6.76
 5,200 6.54 6.76 6.47 0 0 0
27/01/2022
6.83
 3,500 6.68 6.83 6.68 0 0 0
26/01/2022
6.83
 1,600 6.61 6.83 6.61 0 0 0
25/01/2022
6.90
 2,400 6.90 6.90 6.68 0 0 0
24/01/2022
6.90
 4,000 7.04 7.04 6.54 0 0 0
21/01/2022
7.04
 4,113 7.12 7.19 7.04 0 0 0
20/01/2022
7.04
 4,600 6.54 7.04 6.54 2,600 0 0.0
19/01/2022
6.61
 111,100 6.68 6.83 6.61 4,000 0 0.0
18/01/2022
7.33
 10,092 7.40 7.40 6.83 0 0 0
17/01/2022
7.40
 4,700 7.40 7.40 7.12 0 0 0
14/01/2022
7.40
 22,300 6.90 7.47 6.90 0 0 0
13/01/2022
7.47
 9,600 7.62 7.76 7.47 400 0 0.0
12/01/2022
7.69
 63,700 7.76 7.83 7.55 17,500 0 0.2
11/01/2022
7.76
 19,500 7.62 8.12 7.55 0 0 0
10/01/2022
7.55
 25,100 7.55 7.69 7.47 0 0 0
07/01/2022
7.55
 16,800 7.47 7.55 7.40 0 0 0
06/01/2022
7.40
 37,800 7.47 7.62 7.33 0 100 0.0
05/01/2022
7.47
 55,000 7.76 7.91 7.33 0 0 0
04/01/2022
7.91
 23,549 7.76 8.12 7.62 0 0 0

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