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)
19/03/2021
6.32
 28,700 6.32 6.32 6.11 0 0 0
18/03/2021
6.40
 15,426 6.40 6.40 6.25 0 4,100 0.0
17/03/2021
6.32
 13,600 6.32 6.32 6.25 700 3,600 0.0
16/03/2021
6.40
 20,100 6.32 6.40 6.32 0 0 0
15/03/2021
6.32
 49,800 6.40 6.40 6.25 6,600 0 0.1
12/03/2021
6.32
 19,400 6.32 6.40 6.25 0 0 0
11/03/2021
6.32
 31,900 6.61 6.61 6.18 0 3,800 0.0
10/03/2021
6.47
 36,404 7.12 7.12 6.32 0 0 0
09/03/2021
6.61
 78,100 6.11 6.68 6.11 0 600 0.0
08/03/2021
6.11
 78,501 6.04 6.18 6.04 0 0 0
05/03/2021
5.97
 28,000 5.75 5.97 5.68 0 0 0
04/03/2021
5.75
 33,300 5.75 5.75 5.68 0 0 0
03/03/2021
5.75
 10,000 5.75 5.82 5.75 0 0 0
02/03/2021
5.82
 19,600 5.89 5.89 5.82 0 1,500 0.0
01/03/2021
5.89
 5,010 5.89 5.89 5.75 0 0 0
26/02/2021
5.89
 19,000 5.75 5.89 5.68 0 0 0
25/02/2021
5.97
 29,900 5.75 5.97 5.61 0 5,000 0.0
24/02/2021
5.75
 69,300 5.61 5.97 5.61 0 0 0
23/02/2021
5.68
 8,300 5.61 5.68 5.61 0 100 0.0
22/02/2021
5.61
 29,300 5.53 5.75 5.53 0 4,800 0.0
19/02/2021
5.46
 10,200 5.39 5.53 5.32 1,800 200 0.0
18/02/2021
5.46
 17,900 5.32 5.53 5.32 0 5,500 0.0
17/02/2021
5.46
 9,700 5.39 5.46 5.39 0 2,600 0.0
09/02/2021
5.32
 5,900 5.10 5.32 5.10 0 0 0
08/02/2021
5.25
 19,800 5.46 5.46 5.25 0 3,000 0.0
05/02/2021
5.46
 12,700 5.17 5.46 5.17 0 0 0
04/02/2021
5.39
 18,900 5.39 5.39 5.10 700 0 0.0
03/02/2021
5.53
 11,400 5.32 5.53 5.32 0 6,100 0.0
02/02/2021
5.17
 29,100 5.03 5.17 4.96 0 0 0
01/02/2021
5.17
 27,600 5.61 5.61 5.17 500 0 0.0
29/01/2021
5.61
 30,800 5.32 5.61 5.32 1,000 400 0.0
28/01/2021
5.39
 69,700 5.61 5.61 5.39 0 0 0
27/01/2021
5.97
 19,600 6.11 6.18 5.97 0 0 0
26/01/2021
6.40
 29,200 6.47 6.47 6.18 0 5,400 0.0
25/01/2021
6.47
 91,203 6.32 6.68 6.32 0 13,500 -0.1
22/01/2021
6.32
 87,500 6.18 6.40 6.11 0 0 0
21/01/2021
6.11
 30,800 6.04 6.11 5.89 0 0 0
20/01/2021
5.89
 31,400 5.75 5.89 5.46 0 1,000 0.0
19/01/2021
5.75
 84,735 6.32 6.32 5.75 0 200 0.0
18/01/2021
6.18
 57,065 6.18 6.32 6.18 0 300 0.0
15/01/2021
6.18
 52,600 6.11 6.25 5.97 500 0 0.0
14/01/2021
6.25
 53,700 6.47 6.47 6.18 0 0 0
13/01/2021
6.47
 38,400 6.32 6.61 6.18 0 0 0
12/01/2021
6.47
 57,510 6.47 6.61 6.40 0 0 0
11/01/2021
6.40
 58,500 6.18 6.40 5.82 0 0 0
08/01/2021
6.11
 71,400 6.47 6.47 6.04 0 0 0
07/01/2021
6.25
 71,100 6.11 6.32 6.11 0 0 0
06/01/2021
6.04
 120,713 5.75 6.11 5.68 0 0 0
05/01/2021
5.61
 70,628 5.61 5.82 5.53 0 400 0.0
04/01/2021
5.46
 28,010 5.17 5.61 5.17 0 0 0
31/12/2020
5.32
 19,230 5.32 5.32 5.10 0 0 0
30/12/2020
5.32
 28,128 5.25 5.39 5.17 500 0 0.0
29/12/2020
5.17
 24,500 5.32 5.32 5.17 0 400 0.0
28/12/2020
5.25
 56,289 5.10 5.39 5.10 0 100 0.0
25/12/2020
5.10
 28,040 5.10 5.10 5.10 0 0 0
24/12/2020
5.10
 60,200 5.10 5.10 4.96 0 0 0
23/12/2020
5.17
 60,500 5.17 5.25 5.03 2,000 500 0.0
22/12/2020
5.10
 25,800 5.03 5.17 4.89 0 0 0
21/12/2020
5.10
 40,000 5.10 5.17 4.96 0 0 0
18/12/2020
5.10
 19,010 5.10 5.17 4.89 0 0 0
17/12/2020
5.17
 81,900 4.89 5.25 4.67 900 58,000 -0.4
16/12/2020
4.96
 24,726 4.89 4.96 4.82 3,000 0 0.0
15/12/2020
5.03
 10,224 4.96 5.03 4.96 1,000 0 0.0
14/12/2020
5.10
 6,813 4.89 5.10 4.89 0 0 0
11/12/2020
4.96
 31,030 4.96 5.03 4.89 6,100 0 0.0
10/12/2020
5.10
 1,210 5.39 5.39 5.10 700 0 0.0
09/12/2020
5.39
 4,720 5.32 5.46 5.32 700 0 0.0
08/12/2020
5.89
 545,400 5.25 5.97 4.96 54,100 499,900 -3.0
07/12/2020
5.46
 28,900 5.46 5.75 5.46 5,000 22,500 -0.1
04/12/2020
6.04
 56,100 5.53 6.04 5.25 15,400 49,300 -0.2
03/12/2020
5.82
 7,800 5.82 5.82 5.82 3,000 7,800 0.0
02/12/2020
6.47
 300 6.47 6.47 6.47 200 0 0.0
01/12/2020
7.12
 0 7.12 7.12 7.12 0 0 0
30/11/2020
7.12
 6,400 6.11 7.12 5.89 2,400 4,300 0.0
27/11/2020
6.54
 35,915 6.40 6.54 5.89 9,400 21,900 -0.1
26/11/2020
6.54
 171,000 5.46 6.54 5.39 11,700 166,300 -1.2
25/11/2020
5.97
 0 5.97 5.97 5.97 0 0 0
24/11/2020
5.97
 0 5.97 5.97 5.97 0 0 0
23/11/2020
5.97
 100 5.97 5.97 5.97 100 0 0.0
20/11/2020
5.75
 200 5.68 5.75 5.68 200 0 0.0
19/11/2020
5.75
 0 5.75 5.75 5.75 0 0 0
18/11/2020
5.75
 400 5.46 5.75 5.46 0 0 0
17/11/2020
5.53
 0 5.53 5.53 5.53 0 0 0
16/11/2020
5.53
 0 5.53 5.53 5.53 0 0 0
13/11/2020
5.53
 100 5.53 5.53 5.53 100 0 0.0
12/11/2020
5.25
 14,500 5.39 5.39 5.25 3,700 12,700 -0.1
11/11/2020
5.82
 0 5.82 5.82 5.82 0 0 0
10/11/2020
5.82
 5,000 5.82 5.82 5.82 0 1,500 0.0
09/11/2020
5.82
 9,500 6.40 6.68 5.82 4,500 8,000 0.0
06/11/2020
6.47
 0 6.47 6.47 6.47 0 0 0
05/11/2020
6.47
 700 6.61 6.61 5.82 200 0 0.0
04/11/2020
6.32
 220 6.47 6.47 6.32 100 0 0.0
03/11/2020
5.97
 1,600 6.61 6.76 5.97 400 0 0.0
02/11/2020
6.54
 500 6.47 6.54 6.47 400 100 0.0
30/10/2020
6.32
 9,900 5.97 6.47 5.97 9,900 0 0.1
29/10/2020
5.97
 0 5.97 5.97 5.97 0 0 0
28/10/2020
5.97
 100 5.97 5.97 5.97 0 0 0
27/10/2020
5.75
 100 5.75 5.75 5.75 0 0 0
26/10/2020
5.61
 1,800 5.75 5.75 5.61 0 0 0
23/10/2020
6.18
 1,100 5.75 6.18 5.75 1,000 0 0.0

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