CTCP Ngân Sơn (nst)

10.40
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
(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)
10/02/2020
21.36
 0 21.36 21.36 21.36 0 0 0
07/02/2020
21.36
 0 21.36 21.36 21.36 0 0 0
06/02/2020
21.36
 0 21.36 21.36 21.36 0 0 0
05/02/2020
21.36
 0 21.36 21.36 21.36 0 0 0
04/02/2020
21.36
 0 21.36 21.36 21.36 0 0 0
03/02/2020
21.36
 0 21.36 21.36 21.36 0 0 0
31/01/2020
21.36
 100 20.96 21.36 21.36 100 0 0.0
30/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
22/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
21/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
20/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
17/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
16/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
15/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
14/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
13/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
10/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
09/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
08/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
07/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
06/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
03/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
02/01/2020
20.96
 0 20.96 20.96 20.96 0 0 0
31/12/2019
20.96
 0 20.96 20.96 20.96 0 0 0
30/12/2019
20.96
 200 20.17 20.96 20.57 200 100 0.0
27/12/2019
20.17
 0 20.17 20.17 20.17 0 0 0
26/12/2019
20.17
 0 20.17 20.17 20.17 0 0 0
25/12/2019
20.17
 300 19.30 20.17 17.40 300 100 0.0
24/12/2019
19.30
 300 18.19 19.30 18.59 300 100 0.0
23/12/2019
18.19
 200 17.40 18.19 16.93 200 100 0.0
20/12/2019
17.40
 0 17.40 17.40 17.40 0 0 0
19/12/2019
17.40
 0 17.40 17.40 17.40 0 0 0
18/12/2019
17.40
 0 17.40 17.40 17.40 0 0 0
17/12/2019
17.40
 0 17.40 17.40 17.40 0 0 0
16/12/2019
17.40
 400 16.61 17.40 14.95 300 300 0.0
13/12/2019
16.61
 0 16.61 16.61 16.61 0 0 0
12/12/2019
16.61
 0 16.61 16.61 16.61 0 0 0
11/12/2019
16.61
 0 16.61 16.61 16.61 0 0 0
10/12/2019
16.61
 0 16.61 16.61 16.61 0 0 0
09/12/2019
16.61
 0 16.61 16.61 16.61 0 0 0
06/12/2019
16.61
 0 16.61 16.61 16.61 0 0 0
05/12/2019
16.61
 0 16.61 16.61 16.61 0 0 0
04/12/2019
16.61
 0 16.61 16.61 16.61 0 0 0
03/12/2019
16.61
 0 16.61 16.61 16.61 0 0 0
02/12/2019
16.61
 0 16.61 16.61 16.61 0 0 0
29/11/2019
16.61
 0 16.61 16.61 16.61 0 0 0
28/11/2019
16.61
 400 15.74 16.61 14.24 300 100 0.0
27/11/2019
15.74
 100 16.14 16.14 15.74 100 0 0.0
26/11/2019
16.14
 0 16.14 16.14 16.14 0 0 0
25/11/2019
16.14
 100 15.03 16.14 16.14 100 100 0
22/11/2019
15.03
 100 13.84 15.03 15.03 100 100 0
21/11/2019
13.84
 200 15.34 16.29 13.84 100 200 -0.0
20/11/2019
15.34
 0 15.34 15.34 15.34 0 0 0
19/11/2019
15.34
 0 15.34 15.34 15.34 0 0 0
18/11/2019
15.34
 0 15.34 15.34 15.34 0 0 0
15/11/2019
15.34
 0 15.34 15.34 15.34 0 0 0
14/11/2019
15.34
 100 14.87 15.34 15.34 100 100 0
13/11/2019
14.87
 0 14.87 14.87 14.87 0 0 0
12/11/2019
14.87
 200 13.92 14.87 12.58 100 100 0
11/11/2019
13.92
 0 13.92 13.92 13.92 0 0 0
08/11/2019
13.92
 1,100 15.42 15.42 13.92 0 1,100 -0.0
07/11/2019
15.42
 0 15.42 15.42 15.42 0 0 0
06/11/2019
15.42
 0 15.42 15.42 15.42 0 0 0
05/11/2019
15.42
 0 15.42 15.42 15.42 0 0 0
04/11/2019
15.42
 0 15.42 15.42 15.42 0 0 0
01/11/2019
15.42
 300 17.08 17.08 15.42 0 300 -0.0
31/10/2019
17.08
 100 18.98 18.98 17.08 100 100 0
30/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
29/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
28/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
25/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
24/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
23/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
22/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
21/10/2019
18.98
 200 17.40 18.98 17.80 200 100 0.0
18/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
17/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
16/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
15/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
14/10/2019
17.40
 300 16.61 17.40 14.95 300 100 0.0
11/10/2019
16.61
 0 16.61 16.61 16.61 0 0 0
10/10/2019
16.61
 100 16.14 16.61 16.61 100 100 0
09/10/2019
16.14
 0 16.14 16.14 16.14 0 0 0
08/10/2019
16.14
 0 16.14 16.14 16.14 0 0 0
07/10/2019
16.14
 100 15.74 16.14 16.14 100 100 0
04/10/2019
15.74
 100 14.95 15.74 15.74 100 0 0.0
03/10/2019
14.95
 0 14.95 14.95 14.95 0 0 0
02/10/2019
14.95
 0 14.95 14.95 14.95 0 0 0
01/10/2019
14.95
 0 14.95 14.95 14.95 0 0 0
30/09/2019
14.95
 0 14.95 14.95 14.95 0 0 0
27/09/2019
14.95
 800 15.74 17.01 14.24 700 500 0.0
26/09/2019
15.74
 100 15.42 15.74 15.74 100 100 0
25/09/2019
15.42
 300 15.03 15.42 15.03 300 100 0.0
24/09/2019
15.03
 400 14.71 15.34 13.29 300 100 0.0
23/09/2019
14.71
 500 13.53 14.71 12.18 500 0 0.0
20/09/2019
13.53
 0 13.53 13.53 13.53 0 0 0
19/09/2019: Cổ tức tiền mặt tỉ lệ: 9%
19/09/2019
13.53
 0 13.53 13.53 13.53 0 0 0
18/09/2019
13.53
 0 13.53 13.53 13.53 0 0 0
17/09/2019
13.53
 0 13.53 13.53 13.53 0 0 0
16/09/2019
13.53
 0 13.53 13.53 13.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |