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)
11/08/2021
5.53
 300 5.53 5.53 5.53 0 0 0
10/08/2021
5.46
 8,000 5.39 5.53 5.39 7,900 0 0.1
09/08/2021
5.46
 385 5.39 5.46 5.39 0 0 0
06/08/2021
5.39
 5,000 5.25 5.39 5.25 0 0 0
05/08/2021
5.39
 6,900 5.17 5.46 5.17 0 0 0
04/08/2021
5.10
 6,400 5.10 5.17 5.10 0 0 0
03/08/2021
5.17
 9,800 5.03 5.17 4.96 200 0 0.0
02/08/2021
5.10
 8,000 5.17 5.17 5.10 0 0 0
30/07/2021
5.17
 5,400 5.03 5.17 5.03 0 0 0
29/07/2021
5.03
 3,300 4.96 5.03 4.96 0 0 0
28/07/2021
5.03
 10,900 5.03 5.03 5.03 0 0 0
27/07/2021
5.03
 1,405 5.25 5.25 5.03 0 0 0
26/07/2021
5.25
 1,400 4.89 5.25 4.74 0 0 0
23/07/2021
5.03
 900 5.03 5.03 5.03 100 0 0.0
22/07/2021
5.03
 1,600 5.03 5.03 5.03 0 0 0
21/07/2021
5.03
 800 5.03 5.03 5.03 0 0 0
20/07/2021
5.03
 7,300 5.03 5.03 5.03 1,700 0 0.0
19/07/2021
5.32
 0 5.32 5.32 5.32 0 0 0
16/07/2021
5.32
 800 5.03 5.32 5.03 0 0 0
15/07/2021
5.03
 1,700 5.03 5.10 5.03 0 1,500 0.0
14/07/2021
5.25
 8,900 5.03 5.25 4.96 0 0 0
13/07/2021
4.96
 1,200 4.96 4.96 4.96 0 0 0
12/07/2021
4.96
 10,600 5.32 5.32 4.96 300 0 0.0
09/07/2021
5.39
 2,700 5.39 5.39 5.39 0 0 0
08/07/2021
5.39
 6,310 5.32 5.39 5.32 0 100 0.0
07/07/2021
5.32
 13,000 5.25 5.32 5.17 100 0 0.0
06/07/2021
5.39
 2,100 5.32 5.39 5.32 100 0 0.0
05/07/2021
5.32
 5,025 5.46 5.46 5.32 0 100 0.0
02/07/2021
5.39
 18,400 5.46 5.46 5.39 100 100 0
01/07/2021
5.46
 13,600 5.46 5.46 5.39 0 0 0
30/06/2021
5.46
 15,500 5.46 5.53 5.39 0 2,000 0.0
29/06/2021
5.53
 5,100 5.61 5.61 5.46 200 0 0.0
28/06/2021
5.61
 7,200 5.68 5.68 5.53 0 0 0
25/06/2021
5.68
 5,200 5.46 5.68 5.39 0 4,600 0.0
24/06/2021
5.68
 16,900 5.68 5.68 5.46 0 0 0
23/06/2021
5.68
 6,230 5.68 5.75 5.68 0 0 0
22/06/2021
5.68
 24,800 5.61 5.68 5.39 4,600 0 0.0
21/06/2021
5.61
 6,700 5.61 5.61 5.61 0 0 0
18/06/2021
5.61
 5,500 5.61 5.61 5.61 0 0 0
17/06/2021
5.61
 14,500 5.68 5.68 5.46 700 0 0.0
16/06/2021
5.68
 5,600 5.53 5.68 5.46 100 0 0.0
15/06/2021
5.61
 5,900 5.61 5.61 5.46 0 0 0
14/06/2021
5.61
 400 5.61 5.61 5.61 0 0 0
11/06/2021
5.68
 11,100 5.53 5.75 5.53 3,000 0 0.0
10/06/2021
5.53
 5,900 5.53 5.53 5.46 0 0 0
09/06/2021
5.46
 19,000 5.53 5.75 5.46 2,000 0 0.0
08/06/2021
5.53
 500 5.53 5.53 5.53 0 0 0
07/06/2021
5.75
 10,500 5.61 5.75 5.32 0 0 0
04/06/2021
5.68
 1,806 5.68 5.68 5.61 0 0 0
03/06/2021
5.68
 5,830 5.68 5.68 5.68 0 0 0
02/06/2021
5.68
 5,300 5.32 5.68 5.32 0 100 0.0
01/06/2021
5.32
 200 5.68 5.68 5.32 0 0 0
31/05/2021
5.32
 3,600 5.46 5.46 5.32 0 200 0.0
28/05/2021
5.53
 21,010 5.53 5.61 5.53 200 0 0.0
27/05/2021
5.61
 12,100 5.61 5.68 5.61 100 0 0.0
26/05/2021
5.53
 300 5.53 5.82 5.53 0 0 0
25/05/2021
5.82
 3,800 5.53 5.89 5.53 0 0 0
24/05/2021
5.53
 2,140 5.61 5.61 5.53 0 0 0
21/05/2021
5.53
 6,110 5.53 5.61 5.53 0 0 0
20/05/2021
5.53
 10,000 5.61 5.61 5.53 0 0 0
19/05/2021
5.53
 9,200 5.68 5.68 5.53 0 0 0
18/05/2021
5.68
 1,400 5.68 5.68 5.68 0 0 0
17/05/2021
5.68
 1,600 5.61 5.68 5.61 0 0 0
14/05/2021
5.61
 16,500 5.68 5.68 5.61 0 300 0.0
13/05/2021
5.75
 12,860 5.75 5.82 5.61 0 0 0
12/05/2021
5.89
 12,800 5.68 5.89 5.68 0 0 0
11/05/2021
5.75
 10,800 5.75 5.75 5.68 0 0 0
10/05/2021
5.75
 5,140 5.82 5.82 5.75 0 0 0
07/05/2021
5.75
 13,800 5.89 5.89 5.75 0 0 0
06/05/2021
5.89
 6,600 5.82 5.89 5.82 0 0 0
05/05/2021
5.89
 14,100 6.11 6.11 5.82 200 0 0.0
04/05/2021
5.82
 4,200 6.11 6.11 5.75 0 0 0
29/04/2021
6.18
 100 6.18 6.18 6.18 0 0 0
28/04/2021
6.25
 1,300 6.32 6.32 6.18 0 0 0
27/04/2021
6.25
 14,200 6.04 6.32 5.82 0 0 0
26/04/2021
6.04
 38,100 6.18 6.18 5.75 0 0 0
23/04/2021
6.18
 13,200 6.11 6.25 6.11 0 0 0
22/04/2021
6.11
 7,900 6.25 6.25 6.11 0 0 0
20/04/2021
6.25
 11,700 6.25 6.32 6.25 2,000 0 0.0
19/04/2021
6.25
 13,200 6.25 6.25 6.25 0 0 0
16/04/2021
6.25
 31,900 6.40 6.47 6.25 0 0 0
15/04/2021
6.40
 37,400 6.40 6.47 6.32 0 0 0
14/04/2021
6.47
 12,000 6.47 6.47 6.40 0 0 0
13/04/2021
6.32
 18,228 6.54 6.54 6.32 0 0 0
12/04/2021
6.54
 39,900 6.61 6.61 6.47 0 0 0
09/04/2021
6.54
 24,700 6.47 6.54 6.40 0 0 0
08/04/2021
6.47
 30,100 6.76 6.76 6.40 0 0 0
07/04/2021
6.68
 60,200 6.47 6.76 6.47 0 0 0
06/04/2021
6.40
 43,028 6.40 6.47 6.25 0 0 0
05/04/2021
6.25
 31,100 6.25 6.32 6.18 0 0 0
02/04/2021
6.11
 4,400 6.11 6.25 6.11 0 0 0
01/04/2021
6.11
 21,800 6.04 6.18 5.97 0 0 0
31/03/2021
6.04
 14,400 6.18 6.18 6.04 0 0 0
30/03/2021
6.11
 12,800 6.18 6.25 5.97 1,500 0 0.0
29/03/2021
6.04
 3,126 6.04 6.11 5.97 0 0 0
26/03/2021
6.04
 16,000 6.04 6.04 5.82 2,000 0 0.0
25/03/2021
6.04
 19,300 5.97 6.11 5.97 0 0 0
24/03/2021
6.11
 16,900 6.25 6.25 5.89 0 0 0
23/03/2021
6.18
 27,700 6.40 6.40 6.18 0 0 0
22/03/2021
6.25
 14,200 6.32 6.32 6.25 0 200 0.0

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