CTCP Ngân Sơn (nst)

10.90
0.40
(3.81%)
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
(2024-08-21) 		0.64 6.28% 56,000 1,100 0.0
10.26
11.40
10.90
2 tháng
(2024-07-22) 		0.08 0.73% 239,700 -3,700 -0.0
10.26
11.40
10.90
3 tháng
(2024-06-24) 		1.87 20.67% 734,300 -61,500 -0.6
8.56
11.40
10.90
6 tháng
(2024-03-25) 		3.37 44.81% 1,042,600 -66,100 -0.7
7.25
11.40
10.90
12 tháng
(2023-09-26) 		3.18 41.27% 1,358,600 -3,800 -0.2
6.49
11.40
10.90
24 tháng
(2022-10-03) 		5.01 84.95% 2,151,083 147,500 1.0
4.99
11.40
10.90
36 tháng
(2021-10-06) 		3.79 53.37% 6,579,158 163,000 1.1
4.99
11.40
10.90
60 tháng
(2019-10-17) 		-6.50 -37.36% 11,497,038 -631,336 -4.7
4.99
21.36
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
14.95
 0 14.95 14.95 14.95 0 0 0
14/02/2019
14.95
 100 14.65 14.95 14.95 100 0 0.0
13/02/2019
14.65
 0 14.65 14.65 14.65 0 0 0
12/02/2019
14.65
 100 13.53 14.65 14.65 100 0 0.0
11/02/2019
13.53
 0 13.53 13.53 13.53 0 0 0
01/02/2019
13.53
 100 12.55 13.53 13.53 100 100 0
31/01/2019
12.55
 100 13.15 13.15 12.55 100 0 0.0
30/01/2019
13.15
 0 13.15 13.15 13.15 0 0 0
29/01/2019
13.15
 100 14.58 14.58 13.15 0 0 0
28/01/2019
14.58
 100 16.16 16.16 14.58 100 100 0
25/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
24/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
23/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
22/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
21/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
18/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
17/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
16/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
15/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
14/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
11/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
10/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
09/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
08/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
07/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
04/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
03/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
02/01/2019
16.16
 0 16.16 16.16 16.16 0 0 0
28/12/2018
16.16
 0 16.16 16.16 16.16 0 0 0
27/12/2018
16.16
 0 16.16 16.16 16.16 0 0 0
26/12/2018
16.16
 100 15.78 16.16 16.16 100 0 0.0
25/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
24/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
21/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
20/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
19/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
18/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
17/12/2018
15.78
 0 15.78 15.78 15.78 11,700 0 0.2
14/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
13/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
12/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
11/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
10/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
07/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
06/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
05/12/2018
15.78
 0 15.78 15.78 15.78 0 0 0
04/12/2018
15.78
 100 15.03 15.78 15.78 100 100 0
03/12/2018
15.03
 0 15.03 15.03 15.03 0 0 0
30/11/2018
15.03
 0 15.03 15.03 15.03 400 0 0.0
29/11/2018
15.03
 400 14.20 15.03 12.85 400 0 0.0
28/11/2018
14.20
 200 15.78 15.78 14.20 0 0 0
27/11/2018
15.78
 0 15.78 15.78 15.78 0 0 0
26/11/2018
15.78
 150 14.50 15.78 15.78 100 100 0
23/11/2018
14.50
 200 13.53 14.50 12.17 200 100 0.0
22/11/2018
13.53
 0 13.53 13.53 13.53 0 0 0
21/11/2018
13.53
 0 13.53 13.53 13.53 0 0 0
20/11/2018
13.53
 100 12.85 13.53 13.53 100 100 0
19/11/2018
12.85
 0 12.85 12.85 12.85 0 0 0
16/11/2018
12.85
 0 12.85 12.85 12.85 0 0 0
15/11/2018
12.85
 0 12.85 12.85 12.85 0 0 0
14/11/2018
12.85
 0 12.85 12.85 12.85 0 0 0
13/11/2018
12.85
 0 12.85 12.85 12.85 0 0 0
12/11/2018
12.85
 0 12.85 12.85 12.85 0 0 0
09/11/2018
12.85
 500 14.20 14.20 12.85 500 0 0.0
08/11/2018
14.20
 0 14.20 14.20 14.20 0 0 0
07/11/2018
14.20
 0 14.20 14.20 14.20 0 0 0
06/11/2018
14.20
 0 14.20 14.20 14.20 0 0 0
05/11/2018
14.20
 0 14.20 14.20 14.20 0 0 0
02/11/2018
14.20
 0 14.20 14.20 14.20 0 0 0
01/11/2018
14.20
 0 14.20 14.20 14.20 0 0 0
31/10/2018
14.20
 0 14.20 14.20 14.20 0 0 0
30/10/2018
14.20
 0 14.20 14.20 14.20 0 0 0
29/10/2018
14.20
 100 13.90 14.20 14.20 100 0 0.0
26/10/2018
13.90
 0 13.90 13.90 13.90 0 0 0
25/10/2018
13.90
 200 13.15 13.90 13.22 200 0 0.0
24/10/2018
13.15
 0 13.15 13.15 13.15 0 0 0
23/10/2018
13.15
 1,000 13.07 14.28 11.80 600 200 0.0
22/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
19/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
18/10/2018
13.07
 500 12.77 13.53 11.50 200 0 0.0
17/10/2018
12.77
 100 12.40 12.77 12.77 100 0 0.0
16/10/2018
12.40
 100 11.95 12.40 12.40 100 0 0.0
15/10/2018
11.95
 100 11.20 11.95 11.95 100 0 0.0
12/10/2018
11.20
 0 11.20 11.20 11.20 0 0 0
11/10/2018
11.20
 200 11.27 12.02 11.20 100 100 0.0
10/10/2018
11.27
 0 11.27 11.27 11.27 0 0 0
09/10/2018
11.27
 400 10.37 11.27 10.37 300 0 0.0
08/10/2018
10.37
 0 10.37 10.37 10.37 0 0 0
05/10/2018
10.37
 0 10.37 10.37 10.37 0 0 0
04/10/2018
10.37
 0 10.37 10.37 10.37 0 0 0
03/10/2018
10.37
 0 10.37 10.37 10.37 0 0 0
02/10/2018
10.37
 0 10.37 10.37 10.37 0 0 0
01/10/2018
10.37
 100 9.84 10.37 10.37 100 0 0.0
28/09/2018
9.84
 2,500 9.09 9.84 9.84 2,500 100 0.0
27/09/2018
9.09
 100 8.27 9.09 9.09 100 0 0.0
26/09/2018
8.27
 0 8.27 8.27 8.27 0 0 0
25/09/2018
8.27
 300 8.19 8.27 8.27 0 0 0
24/09/2018
8.19
 0 8.19 8.19 8.19 0 0 0
21/09/2018
8.19
 0 8.19 8.19 8.19 0 0 0
20/09/2018
8.19
 33 8.19 8.19 8.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |