CTCP Ngân Sơn (nst)

10.90
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
(2024-10-14) 		-0.50 -4.39% 61,000 11,800 0.1
10.40
11.50
10.90
2 tháng
(2024-09-13) 		0.30 2.83% 71,100 11,700 0.1
10.10
11.50
10.90
3 tháng
(2024-08-14) 		0.17 1.62% 128,600 13,100 0.1
10.10
11.50
10.90
6 tháng
(2024-05-16) 		2.24 25.92% 949,300 -67,500 -0.7
8.56
11.50
10.90
12 tháng
(2023-11-20) 		4.13 60.90% 1,348,500 -26,300 -0.4
6.49
11.50
10.90
24 tháng
(2022-11-23) 		5.28 93.90% 2,022,958 155,000 1.1
4.99
11.50
10.90
36 tháng
(2021-11-29) 		2.67 32.38% 5,576,527 191,500 1.4
4.99
11.50
10.90
60 tháng
(2019-12-09) 		-5.71 -34.38% 11,561,738 -618,536 -4.6
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)
22/01/2018
6.91
 200 6.91 6.91 6.91 200 0 0.0
19/01/2018
6.91
 500 7.05 7.05 6.91 500 0 0.0
18/01/2018
7.05
 66 7.05 7.05 7.05 0 0 0
17/01/2018
7.05
 200 6.91 7.05 7.05 200 0 0.0
16/01/2018
6.91
 100 6.62 6.91 6.91 100 0 0.0
15/01/2018
6.62
 0 6.62 6.62 6.62 0 0 0
12/01/2018
6.62
 2,400 7.05 7.05 6.40 200 0 0.0
11/01/2018
7.05
 0 7.05 7.05 7.05 0 0 0
10/01/2018
7.05
 900 6.76 7.05 6.40 200 0 0.0
09/01/2018
6.76
 300 6.76 7.20 6.76 100 0 0.0
08/01/2018
6.76
 1,200 7.20 7.20 6.76 0 0 0
05/01/2018
7.20
 300 6.83 7.20 7.20 300 0 0.0
04/01/2018
6.83
 500 6.91 6.91 6.83 0 0 0
03/01/2018
6.91
 2,409 7.12 7.12 6.69 0 1,300 -0.0
02/01/2018
7.12
 962 7.49 7.49 6.76 0 0 0
29/12/2017
7.49
 4,790 7.12 7.56 6.91 3,300 0 0.0
28/12/2017
7.12
 30 7.12 7.12 7.12 0 30 -0.0
27/12/2017
7.12
 1,300 7.63 7.63 6.91 0 0 0
26/12/2017
7.63
 800 7.49 8.00 6.76 300 0 0.0
25/12/2017
7.49
 100 6.91 7.49 7.49 100 0 0.0
22/12/2017
6.91
 500 7.12 7.12 6.91 0 0 0
21/12/2017
7.12
 3,109 7.63 7.63 6.91 300 1,500 -0.0
20/12/2017
7.63
 90 7.63 7.63 7.63 0 0 0
19/12/2017
7.63
 1,210 7.42 7.63 6.98 900 0 0.0
18/12/2017
7.42
 200 6.98 7.42 7.42 200 0 0.0
15/12/2017
6.98
 1,220 7.42 7.42 6.83 0 0 0
14/12/2017
7.42
 710 7.27 8.00 6.76 400 0 0.0
13/12/2017
7.27
 800 7.12 7.27 6.54 300 0 0.0
12/12/2017
7.12
 2,100 6.91 7.20 6.54 100 0 0.0
11/12/2017
6.91
 200 7.56 7.56 6.91 0 0 0
08/12/2017
7.56
 617 7.71 7.71 7.56 600 0 0.0
07/12/2017
7.71
 100 7.49 7.71 7.71 100 0 0.0
06/12/2017
7.49
 300 7.78 7.78 7.49 300 0 0.0
05/12/2017
7.78
 500 7.78 7.78 7.78 300 100 0.0
04/12/2017
7.78
 398 7.78 8.00 7.78 300 0 0.0
01/12/2017
7.78
 500 7.49 7.92 7.78 400 0 0.0
30/11/2017
7.49
 3,200 7.92 8.36 7.49 2,400 0 0.0
29/11/2017
7.92
 170 7.34 7.92 7.92 100 0 0.0
28/11/2017
7.34
 2,200 8.00 8.14 7.34 200 1,000 -0.0
27/11/2017
8.00
 600 7.63 8.14 7.63 200 0 0.0
24/11/2017
7.63
 1,100 7.63 7.92 7.49 200 0 0.0
23/11/2017
7.63
 1,000 8.14 8.14 7.63 0 0 0
22/11/2017
8.14
 2,900 8.21 8.21 7.63 1,000 1,000 0.0
21/11/2017
8.21
 1,300 8.14 8.58 8.21 1,300 200 0.0
20/11/2017
8.14
 5,000 8.14 8.14 7.63 1,000 0 0.0
17/11/2017
8.14
 2,400 8.07 8.21 7.63 800 100 0.0
16/11/2017
8.07
 800 7.63 8.07 8.07 800 0 0.0
15/11/2017
7.63
 3,083 8.21 8.21 7.63 0 0 0
14/11/2017
8.21
 1,600 8.29 8.29 7.85 600 0 0.0
13/11/2017
8.29
 2,000 8.21 8.43 7.85 1,000 0 0.0
10/11/2017
8.21
 1,000 8.58 8.58 8.00 600 0 0.0
09/11/2017
8.58
 3,900 8.00 8.58 8.43 500 3,000 -0.0
08/11/2017
8.00
 8,000 8.58 8.58 8.00 0 6,000 -0.1
07/11/2017
8.58
 2,547 8.36 9.09 7.71 200 900 -0.0
06/11/2017
8.36
 11,200 8.51 8.51 8.00 200 5,100 -0.1
03/11/2017
8.51
 7,900 9.16 9.81 8.51 100 0 0.0
02/11/2017
9.16
 6,000 10.10 10.10 9.16 0 3,000 -0.0
01/11/2017
10.10
 1,000 11.20 11.20 10.10 0 0 0
31/10/2017
11.20
 400 10.18 11.20 10.54 400 0 0.0
30/10/2017
10.18
 4,100 9.52 10.47 8.65 3,300 0 0.0
27/10/2017
9.52
 100 9.60 9.60 9.52 100 0 0.0
26/10/2017
9.60
 0 9.60 9.60 9.60 0 0 0
25/10/2017
9.60
 600 9.74 10.54 8.80 500 0 0.0
24/10/2017
9.74
 0 9.74 9.74 9.74 0 0 0
23/10/2017
9.74
 100 9.45 9.74 9.74 100 0 0.0
20/10/2017
9.45
 100 9.09 9.45 9.45 100 0 0.0
19/10/2017
9.09
 700 9.38 9.81 8.51 400 0 0.0
18/10/2017
9.38
 700 8.94 9.81 9.38 700 100 0.0
17/10/2017
8.94
 500 9.09 9.38 8.94 500 0 0.0
16/10/2017
9.09
 1,600 9.38 9.52 9.09 1,600 0 0.0
13/10/2017
9.38
 500 9.45 9.45 9.38 500 0 0.0
12/10/2017
9.45
 6,900 8.94 9.74 8.07 5,900 100 0.1
11/10/2017
8.94
 1,800 8.72 9.09 7.85 200 0 0.0
10/10/2017
8.72
 700 9.09 9.81 8.21 200 0 0.0
09/10/2017
9.09
 8,900 9.01 9.60 8.36 600 2,900 -0.0
06/10/2017
9.01
 0 9.01 9.01 9.01 0 0 0
05/10/2017
9.01
 1,400 9.01 9.01 8.14 1,300 0 0.0
04/10/2017
9.01
 100 8.72 9.01 9.01 100 0 0.0
03/10/2017
8.72
 1,800 8.58 9.09 8.72 100 0 0.0
02/10/2017
8.58
 3,000 7.85 8.58 7.63 1,800 0 0.0
29/09/2017
7.85
 4,800 8.00 8.51 7.85 4,800 0 0.1
28/09/2017
8.00
 10,000 8.00 8.00 7.63 10,000 5,700 0.0
27/09/2017
8.00
 153 7.78 8.00 8.00 100 100 0
26/09/2017
7.78
 1,400 7.78 7.78 7.63 100 0 0.0
25/09/2017
7.78
 800 7.92 7.92 7.63 300 0 0.0
22/09/2017
7.92
 200 8.14 8.14 7.92 0 0 0
21/09/2017
8.14
 0 8.14 8.14 8.14 0 0 0
20/09/2017
8.14
 0 8.14 8.14 8.14 0 0 0
19/09/2017
8.14
 0 8.14 8.14 8.14 0 0 0
18/09/2017
8.14
 100 7.92 8.14 8.14 100 0 0.0
15/09/2017
7.92
 0 7.92 7.92 7.92 0 0 0
14/09/2017
7.92
 0 7.92 7.92 7.92 0 0 0
13/09/2017
7.92
 0 7.92 7.92 7.92 0 0 0
12/09/2017
7.92
 500 8.14 8.14 7.92 500 0 0.0
11/09/2017
8.14
 10 8.14 8.14 8.14 0 0 0
08/09/2017
8.14
 2,600 8.07 8.14 7.85 100 0 0.0
07/09/2017
8.07
 900 8.00 8.07 8.07 900 0 0.0
06/09/2017
8.00
 400 7.71 8.00 8.00 400 0 0.0
05/09/2017
7.71
 100 8.07 8.07 7.71 0 0 0
01/09/2017
8.07
 800 8.07 8.07 7.42 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |