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
(2024-09-16) 		-0.50 -4.39% 71,000 11,700 0.1
10.10
11.50
10.90
3 tháng
(2024-08-15) 		0.17 1.62% 128,500 13,000 0.1
10.10
11.50
10.90
6 tháng
(2024-05-17) 		2.24 25.92% 948,900 -67,300 -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
(2022-11-24) 		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
(2019-12-10) 		-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)
01/09/2017
8.07
 800 8.07 8.07 7.42 600 0 0.0
31/08/2017
8.07
 700 8.43 8.72 7.63 200 0 0.0
30/08/2017
8.43
 0 8.43 8.43 8.43 0 0 0
29/08/2017
8.43
 243 8.58 8.58 7.78 100 0 0.0
28/08/2017
8.58
 100 8.36 8.58 8.58 100 0 0.0
25/08/2017
8.36
 0 8.36 8.36 8.36 0 0 0
24/08/2017
8.36
 5,200 8.43 8.43 7.63 100 4,300 -0.0
23/08/2017
8.43
 805 9.01 9.01 8.14 100 0 0.0
22/08/2017
9.01
 300 9.23 9.23 9.01 300 0 0.0
21/08/2017
9.23
 500 9.31 9.31 9.23 500 0 0.0
18/08/2017
9.31
 4,000 8.65 9.31 7.85 2,500 3,000 -0.0
17/08/2017
8.65
 1,100 8.72 8.72 7.85 600 100 0.0
16/08/2017
8.72
 966 8.65 8.72 7.85 100 300 -0.0
15/08/2017
8.65
 200 8.51 8.65 8.65 200 0 0.0
14/08/2017
8.51
 700 9.45 9.45 8.51 0 0 0
11/08/2017
9.45
 0 9.45 9.45 9.45 0 0 0
10/08/2017
9.45
 2,500 9.60 9.60 8.65 2,300 2,000 0.0
09/08/2017
9.60
 0 9.60 9.60 9.60 0 0 0
08/08/2017
9.60
 0 9.60 9.60 9.60 0 0 0
07/08/2017
9.60
 500 8.72 9.60 8.80 500 0 0.0
04/08/2017
8.72
 500 8.72 8.72 8.72 500 0 0.0
03/08/2017
8.72
 2,066 8.87 8.87 8.72 2,000 0 0.0
02/08/2017
8.87
 400 8.94 8.94 8.87 400 100 0.0
01/08/2017
8.94
 200 9.09 9.09 8.21 100 0 0.0
31/07/2017
9.09
 11,692 8.72 9.60 7.85 9,300 3,000 0.1
28/07/2017
8.72
 2,000 8.43 9.23 7.85 1,800 0 0.0
27/07/2017
8.43
 1,000 8.65 8.65 7.85 900 100 0.0
26/07/2017
8.65
 1,200 8.65 9.09 7.85 400 0 0.0
25/07/2017
8.65
 300 8.29 8.65 8.43 300 0 0.0
24/07/2017
8.29
 1,210 8.29 8.29 7.63 1,000 0 0.0
21/07/2017
8.29
 1,900 8.72 9.45 7.85 1,600 0 0.0
20/07/2017
8.72
 300 8.00 8.72 8.29 300 0 0.0
19/07/2017
8.00
 1,382 7.56 8.07 7.34 500 0 0.0
18/07/2017
7.56
 2,027 7.92 8.51 7.56 300 130 0.0
17/07/2017
7.92
 1,200 8.00 8.58 7.49 1,000 0 0.0
14/07/2017
8.00
 210 8.00 8.51 8.00 100 10 0.0
13/07/2017
8.00
 300 8.00 8.65 8.00 300 0 0.0
12/07/2017
8.00
 400 8.21 8.43 8.00 400 0 0.0
11/07/2017
8.21
 800 7.92 8.58 7.85 200 0 0.0
10/07/2017
7.92
 500 8.65 9.38 7.92 200 0 0.0
07/07/2017
8.65
 6,300 8.51 9.01 7.85 2,700 100 0.0
06/07/2017
8.51
 5,708 9.01 9.01 8.14 5,400 0 0.1
05/07/2017
9.01
 0 9.01 9.01 9.01 0 0 0
04/07/2017
9.01
 100 8.94 9.01 9.01 100 0 0.0
03/07/2017
8.94
 1,000 8.80 9.01 7.92 400 0 0.0
30/06/2017
8.80
 6,500 8.00 8.80 8.00 6,500 0 0.1
29/06/2017
8.00
 200 8.43 8.94 8.00 100 0 0.0
28/06/2017
8.43
 1,800 9.31 9.45 8.43 1,800 0 0.0
27/06/2017
9.31
 10,700 8.65 9.31 7.85 10,200 0 0.1
26/06/2017
8.65
 0 8.65 8.65 8.65 0 0 0
23/06/2017
8.65
 1,700 9.01 9.01 8.14 1,500 0 0.0
22/06/2017
9.01
 12,300 8.72 9.45 7.85 10,000 0 0.1
21/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0
20/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0
19/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0
16/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0
15/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0
14/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0
13/06/2017
8.72
 100 8.51 8.72 8.72 100 0 0.0
12/06/2017
8.51
 300 8.58 8.72 7.78 200 0 0.0
09/06/2017
8.58
 600 8.07 8.58 8.14 600 0 0.0
08/06/2017
8.07
 2,810 7.49 8.14 6.83 1,800 0 0.0
07/06/2017
7.49
 48 7.49 7.49 7.49 0 0 0
06/06/2017
7.49
 0 7.49 7.49 7.49 0 0 0
05/06/2017
7.49
 1,100 7.49 7.71 6.98 300 0 0.0
02/06/2017
7.49
 0 7.49 7.49 7.49 0 0 0
01/06/2017
7.49
 400 7.92 8.07 7.20 200 0 0.0
31/05/2017
7.92
 500 7.42 7.92 7.71 500 0 0.0
30/05/2017
7.42
 200 7.56 7.56 7.05 100 0 0.0
29/05/2017
7.56
 800 7.56 7.78 6.98 500 0 0.0
26/05/2017
7.56
 0 7.56 7.56 7.56 0 0 0
25/05/2017
7.56
 800 7.42 7.92 6.98 500 0 0.0
24/05/2017
7.42
 500 7.71 7.71 7.05 300 0 0.0
23/05/2017
7.71
 1,200 7.34 7.92 6.91 500 0 0.0
22/05/2017
7.34
 1,900 8.00 8.51 7.20 400 0 0.0
19/05/2017
8.00
 110 7.42 8.00 8.00 100 0 0.0
18/05/2017
7.42
 2,414 7.78 8.51 7.27 300 0 0.0
17/05/2017
7.78
 1,745 8.51 8.72 7.71 1,000 0 0.0
16/05/2017
8.51
 2,300 9.45 9.81 8.51 2,200 0 0.0
15/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
12/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
11/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
10/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
09/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
08/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
05/05/2017
9.45
 100 9.09 9.45 9.45 100 0 0.0
04/05/2017
9.09
 0 9.09 9.09 9.09 0 0 0
03/05/2017
9.09
 300 8.65 9.09 8.87 300 0 0.0
28/04/2017
8.65
 100 8.51 8.65 8.65 32,200 32,100 0.0
27/04/2017
8.51
 300 8.14 8.51 8.29 300 0 0.0
26/04/2017
8.14
 600 7.78 8.14 7.92 600 0 0.0
25/04/2017
7.78
 0 7.78 7.78 7.78 0 0 0
24/04/2017
7.78
 0 7.78 7.78 7.78 0 0 0
21/04/2017
7.78
 0 7.78 7.78 7.78 0 0 0
20/04/2017
7.78
 61 7.78 7.78 7.78 0 0 0
19/04/2017
7.78
 300 7.56 7.78 6.91 200 0 0.0
18/04/2017
7.56
 400 7.49 7.78 7.27 400 0 0.0
17/04/2017
7.49
 0 7.49 7.49 7.49 0 0 0
14/04/2017
7.49
 5,900 7.42 7.56 7.27 5,700 0 0.1
13/04/2017
7.42
 6,308 7.42 7.71 7.27 5,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |