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)
22/10/2020
5.75
 30 5.75 5.75 5.75 0 0 0
21/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
20/10/2020
5.75
 2,500 5.53 5.75 5.53 0 0 0
19/10/2020
5.53
 6,900 6.25 6.25 5.53 5,000 0 0.0
16/10/2020
6.11
 300 6.18 6.18 5.82 0 0 0
15/10/2020
5.82
 1,000 5.82 6.18 5.82 0 0 0
14/10/2020
5.82
 11,100 6.11 6.11 5.82 5,000 0 0.0
13/10/2020
6.40
 0 6.40 6.40 6.40 0 0 0
12/10/2020
6.40
 0 6.40 6.40 6.40 0 0 0
09/10/2020
6.40
 2,100 6.40 6.40 6.11 100 0 0.0
08/10/2020
6.40
 0 6.40 6.40 6.40 0 0 0
07/10/2020
6.40
 200 6.40 6.40 6.40 0 0 0
06/10/2020
6.40
 1,400 6.40 6.40 6.11 0 300 0.0
05/10/2020
6.40
 8,000 6.25 6.40 6.18 2,700 0 0.0
02/10/2020
6.76
 0 6.76 6.76 6.76 0 0 0
01/10/2020: Cổ tức tiền mặt tỉ lệ: 9%
01/10/2020
6.76
 0 6.76 6.76 6.76 0 0 0
30/09/2020
6.76
 1,600 6.89 6.89 6.76 0 0 0
29/09/2020
6.89
 3,900 7.02 7.02 6.89 0 200 0.0
28/09/2020
7.02
 12,500 6.95 7.02 6.30 1,100 9,900 -0.1
25/09/2020
6.95
 24,300 7.41 7.41 6.49 4,200 23,300 -0.2
24/09/2020
7.22
 1,800 7.54 7.54 7.22 0 0 0
23/09/2020
7.67
 800 7.15 7.67 7.08 100 600 0.0
22/09/2020
7.87
 7,683 7.15 7.87 7.15 400 7,600 -0.1
21/09/2020
7.94
 9,700 8.07 8.07 6.82 800 9,500 -0.1
18/09/2020
7.54
 700 7.61 8.40 7.54 300 0 0.0
17/09/2020
7.67
 0 7.67 7.67 7.67 0 0 0
16/09/2020
7.67
 0 7.67 7.67 7.67 0 0 0
15/09/2020
7.67
 0 7.67 7.67 7.67 0 0 0
14/09/2020
7.67
 0 7.67 7.67 7.67 0 0 0
11/09/2020
7.67
 0 7.67 7.67 7.67 0 0 0
10/09/2020
7.67
 0 7.67 7.67 7.67 0 0 0
09/09/2020
7.67
 0 7.67 7.67 7.67 0 0 0
08/09/2020
7.67
 17 7.67 7.67 7.67 0 0 0
07/09/2020
7.67
 2,900 7.67 7.67 7.67 0 2,900 0.0
04/09/2020
8.46
 0 8.46 8.46 8.46 0 0 0
03/09/2020
8.46
 0 8.46 8.46 8.46 0 0 0
01/09/2020
8.46
 0 8.46 8.46 8.46 0 0 0
31/08/2020
8.46
 0 8.46 8.46 8.46 0 0 0
28/08/2020
8.46
 15,400 7.08 8.46 7.08 1,000 14,200 -0.1
27/08/2020
7.87
 0 7.87 7.87 7.87 0 0 0
26/08/2020
7.87
 302 8.07 8.07 6.89 200 100 0.0
25/08/2020
7.54
 100 7.54 7.54 7.54 0 0 0
24/08/2020
8.33
 0 8.33 8.33 8.33 0 0 0
21/08/2020
8.33
 1,319 8.46 9.18 7.67 900 600 0.0
20/08/2020
8.53
 0 8.53 8.53 8.53 0 0 0
19/08/2020
8.53
 100 8.53 8.53 8.53 100 100 0
18/08/2020
8.07
 200 9.18 9.18 8.07 100 100 0.0
17/08/2020
8.92
 1,800 9.18 9.18 7.67 1,100 900 0.0
14/08/2020
8.53
 2,500 7.67 8.86 7.67 1,000 2,100 0.0
13/08/2020
8.53
 500 7.08 8.53 7.08 200 300 0.0
12/08/2020
7.87
 619 7.81 7.87 7.81 100 0 0.0
11/08/2020
7.41
 100 7.41 7.41 7.41 100 0 0.0
10/08/2020
6.89
 600 7.87 7.87 6.76 100 400 0.0
07/08/2020
7.35
 100 7.35 7.35 7.35 100 0 0.0
06/08/2020
6.82
 870 7.61 7.61 6.49 200 500 0.0
05/08/2020
7.15
 500 7.87 7.87 7.15 200 400 0.0
04/08/2020
7.22
 100 7.22 7.22 7.22 0 100 0.0
03/08/2020
8.00
 7,100 8.00 8.00 8.00 0 7,100 -0.1
31/07/2020
8.86
 200 7.54 8.86 7.54 200 100 0.0
30/07/2020
8.33
 2,700 7.08 8.40 7.08 400 2,300 0.0
29/07/2020
7.81
 0 7.81 7.81 7.81 0 0 0
28/07/2020
7.81
 500 7.81 7.81 7.81 100 500 0.0
27/07/2020
8.66
 100 8.66 8.66 8.66 0 100 0.0
24/07/2020
9.58
 100 9.58 9.58 9.58 0 100 0.0
23/07/2020
10.63
 100 10.63 10.63 10.63 0 100 0.0
22/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
21/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
20/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
17/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
16/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
15/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
14/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
13/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
10/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
09/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
08/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
07/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
06/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
03/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
02/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
01/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
30/06/2020
11.74
 100 11.74 11.74 11.74 100 100 0
29/06/2020
10.89
 0 10.89 10.89 10.89 0 0 0
26/06/2020
10.89
 100 10.89 10.89 10.89 100 100 0
25/06/2020
9.97
 0 9.97 9.97 9.97 0 0 0
24/06/2020
9.97
 500 9.97 9.97 9.97 0 500 0.0
23/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
22/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
19/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
18/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
17/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
16/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
15/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
12/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
11/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
10/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
09/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
08/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
05/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0
04/06/2020
11.02
 0 11.02 11.02 11.02 0 0 0

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