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)
31/12/2021
7.40
 94,706 8.27 8.48 7.40 0 0 0
30/12/2021
8.19
 65,850 7.98 8.55 7.91 0 0 0
29/12/2021
8.19
 44,900 8.62 8.91 8.12 0 0 0
28/12/2021
8.55
 110,790 7.91 8.55 7.91 0 800 0.0
27/12/2021
7.83
 66,600 7.55 8.12 7.55 0 3,200 0.0
24/12/2021
7.40
 69,300 7.12 7.69 7.12 2,900 2,000 0.0
23/12/2021
7.12
 28,026 6.97 7.12 6.76 0 0 0
22/12/2021
6.97
 8,746 6.68 7.04 6.68 0 0 0
21/12/2021
6.83
 39,000 6.61 7.12 6.61 0 0 0
20/12/2021
6.76
 15,010 6.76 6.83 6.68 0 0 0
17/12/2021
6.76
 6,200 6.83 6.83 6.61 0 0 0
16/12/2021
6.83
 8,938 6.54 6.83 6.47 0 0 0
15/12/2021
6.76
 22,500 6.61 6.83 6.61 0 0 0
14/12/2021
6.83
 24,400 6.83 6.90 6.54 0 0 0
13/12/2021
6.83
 39,700 6.76 6.90 6.47 0 0 0
10/12/2021
6.76
 33,100 6.68 6.83 6.68 1,300 0 0.0
09/12/2021
6.68
 27,900 6.90 6.90 6.68 8,500 0 0.1
08/12/2021
6.90
 31,100 7.04 7.04 6.68 1,000 0 0.0
07/12/2021
7.04
 9,100 7.47 7.47 6.83 0 0 0
06/12/2021
7.04
 17,000 7.19 7.19 6.83 0 0 0
03/12/2021
7.47
 66,200 7.91 7.91 7.12 0 0 0
02/12/2021
7.33
 170,700 6.97 7.55 6.90 0 1,000 0.0
01/12/2021
6.90
 27,500 6.83 7.04 6.68 12,100 800 0.1
30/11/2021
6.83
 31,800 6.83 6.90 6.76 3,000 7,500 0.0
29/11/2021
6.83
 19,700 6.97 6.97 6.76 0 0 0
26/11/2021
6.97
 8,200 6.97 7.19 6.90 0 200 0.0
25/11/2021
6.97
 9,400 6.83 7.33 6.83 0 0 0
24/11/2021
7.19
 20,639 6.97 7.33 6.83 0 0 0
23/11/2021
7.47
 25,800 7.19 7.55 7.19 0 1,000 0.0
22/11/2021
7.19
 18,300 7.40 7.55 7.19 0 0 0
19/11/2021
7.40
 55,338 7.98 7.98 7.33 4,300 0 0.0
18/11/2021
8.05
 19,900 7.76 8.05 7.76 0 1,000 0.0
17/11/2021
8.27
 34,090 8.27 8.34 7.76 0 9,300 -0.1
16/11/2021
8.34
 45,305 8.77 8.77 7.76 0 3,600 0.0
15/11/2021
7.98
 88,900 7.26 7.98 7.26 0 300 0.0
12/11/2021
7.26
 86,506 6.76 7.26 6.76 0 7,300 -0.1
11/11/2021
6.83
 16,100 6.76 6.83 6.68 0 0 0
10/11/2021
6.76
 35,443 6.68 6.83 6.61 0 0 0
09/11/2021
6.76
 10,500 6.90 7.12 6.68 0 0 0
08/11/2021
6.90
 42,700 6.83 6.90 6.68 0 0 0
05/11/2021
6.83
 19,600 6.83 6.83 6.68 0 0 0
04/11/2021
6.83
 18,700 6.76 6.90 6.68 0 2,200 0.0
03/11/2021
6.83
 36,506 7.12 7.12 6.76 3,600 3,200 0.0
02/11/2021
6.90
 56,000 6.68 6.90 6.61 300 0 0.0
01/11/2021
6.68
 29,500 6.61 6.68 6.54 700 0 0.0
29/10/2021
6.61
 17,800 6.47 6.68 6.47 0 0 0
28/10/2021
6.47
 34,304 6.47 6.68 6.47 6,500 0 0.1
27/10/2021
6.47
 49,405 6.54 6.54 6.25 3,300 0 0.0
26/10/2021
6.61
 14,900 6.47 6.68 6.47 0 0 0
25/10/2021
6.76
 95,645 6.47 6.90 6.40 17,800 2,500 0.1
22/10/2021
6.40
 67,750 5.89 6.40 5.89 0 22,700 -0.2
21/10/2021
5.82
 8,890 5.75 5.89 5.75 0 0 0
20/10/2021
5.89
 6,207 5.89 5.89 5.75 0 0 0
19/10/2021
5.89
 5,007 5.82 5.89 5.82 0 0 0
18/10/2021
5.82
 5,900 5.75 5.89 5.75 0 0 0
15/10/2021
5.82
 2,214 5.82 5.82 5.75 0 0 0
14/10/2021
5.82
 9,710 5.75 5.82 5.75 0 0 0
13/10/2021
5.82
 4,300 5.68 5.82 5.68 0 0 0
12/10/2021
5.82
 18,900 5.82 5.82 5.82 0 0 0
11/10/2021
5.75
 29,900 5.68 5.82 5.53 0 0 0
08/10/2021
5.68
 2,000 5.68 5.68 5.68 0 0 0
07/10/2021
5.68
 8,800 5.89 5.97 5.68 0 0 0
06/10/2021
5.89
 11,400 5.68 5.89 5.61 0 0 0
05/10/2021
5.75
 6,303 5.75 5.75 5.68 0 0 0
04/10/2021
6.11
 7,966 5.75 6.11 5.68 3,500 66 0.0
01/10/2021
5.97
 7,700 6.61 6.61 5.75 100 100 0.0
30/09/2021
6.04
 13,800 5.75 6.11 5.68 2,600 200 0.0
29/09/2021
5.75
 14,624 5.68 5.75 5.61 0 0 0
28/09/2021
5.75
 13,901 5.53 5.75 5.46 0 0 0
27/09/2021
5.75
 15,000 5.75 5.75 5.61 0 0 0
24/09/2021
5.97
 11,800 6.04 6.04 5.89 0 0 0
23/09/2021
6.25
 23,125 6.25 6.40 6.25 5,200 0 0.0
22/09/2021
6.25
 58,372 5.89 6.47 5.68 0 300 0.0
21/09/2021
5.89
 12,100 5.68 5.89 5.61 0 0 0
20/09/2021
5.97
 17,301 5.89 6.18 5.89 0 0 0
17/09/2021
5.68
 8,100 5.97 5.97 5.61 0 0 0
16/09/2021
5.89
 21,295 5.46 5.89 5.46 100 70 0.0
15/09/2021
5.53
 2,900 5.61 5.61 5.46 0 0 0
14/09/2021
5.61
 800 5.46 5.61 5.46 200 0 0.0
13/09/2021
5.53
 2,900 5.61 5.61 5.39 1,000 0 0.0
10/09/2021
5.61
 14,300 5.32 5.61 5.32 0 0 0
09/09/2021
5.39
 2,203 5.39 5.39 5.39 0 0 0
08/09/2021
5.39
 2,000 5.32 5.39 5.32 0 0 0
07/09/2021
5.39
 3,400 5.53 5.53 5.39 0 0 0
06/09/2021
5.53
 15,000 5.46 5.53 5.25 0 0 0
01/09/2021
5.46
 23,700 5.46 5.46 5.25 0 0 0
31/08/2021
5.39
 1,320 5.39 5.39 5.39 0 0 0
30/08/2021
5.39
 0 5.39 5.39 5.39 0 0 0
27/08/2021
5.39
 3,800 5.32 5.39 5.32 200 600 0.0
26/08/2021
5.32
 300 5.25 5.32 5.25 0 0 0
25/08/2021
5.25
 800 5.25 5.25 5.17 200 0 0.0
24/08/2021
5.39
 100 5.39 5.39 5.39 0 0 0
23/08/2021
5.46
 800 5.61 5.61 5.46 0 0 0
20/08/2021
5.46
 700 5.39 5.46 5.39 700 0 0.0
19/08/2021
5.25
 5,500 5.25 5.25 5.25 0 0 0
18/08/2021
5.25
 2,400 5.25 5.25 5.25 0 0 0
17/08/2021
5.25
 100 5.25 5.25 5.25 0 0 0
16/08/2021
5.25
 4,800 5.46 5.46 5.25 0 0 0
13/08/2021
5.17
 3,900 5.53 5.61 5.17 0 0 0
12/08/2021
5.61
 3,338 5.53 5.61 5.17 0 0 0

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