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)
13/04/2017
7.42
 6,308 7.42 7.71 7.27 5,700 0 0.1
12/04/2017
7.42
 1,300 7.63 7.63 7.12 1,300 0 0.0
11/04/2017
7.63
 1,900 7.85 8.07 7.20 1,700 0 0.0
10/04/2017
7.85
 1,338 7.78 8.14 7.05 200 0 0.0
07/04/2017
7.78
 300 7.63 7.92 7.78 300 0 0.0
05/04/2017
7.63
 300 7.85 7.85 7.63 300 0 0.0
04/04/2017
7.85
 3,161 8.00 8.29 7.27 200 0 0.0
03/04/2017
8.00
 1,000 8.43 8.43 8.00 1,000 0 0.0
31/03/2017
8.43
 3,345 8.72 8.72 7.85 2,200 0 0.0
30/03/2017
8.72
 100 8.36 8.72 8.72 100 0 0.0
29/03/2017
8.36
 1,100 8.29 8.36 7.63 1,000 0 0.0
28/03/2017
8.29
 4,169 8.43 8.65 7.63 1,600 1,000 0.0
27/03/2017
8.43
 0 8.43 8.43 8.43 0 0 0
24/03/2017
8.43
 0 8.43 8.43 8.43 0 0 0
23/03/2017
8.43
 0 8.43 8.43 8.43 0 0 0
22/03/2017
8.43
 1,200 8.21 8.58 7.42 500 0 0.0
21/03/2017
8.21
 1,200 8.36 8.36 7.56 200 0 0.0
20/03/2017
8.36
 100 8.21 8.36 8.36 100 0 0.0
17/03/2017
8.21
 3,300 7.49 8.21 7.27 2,200 0 0.0
16/03/2017
7.49
 600 7.42 8.00 7.42 500 0 0.0
15/03/2017
7.42
 0 7.42 7.42 7.42 0 0 0
14/03/2017
7.42
 700 7.34 7.56 7.27 100 0 0.0
13/03/2017
7.34
 200 7.49 7.49 7.34 200 0 0.0
10/03/2017
7.49
 100 7.63 7.63 7.49 0 0 0
09/03/2017
7.63
 100 7.56 7.63 7.63 0 0 0
08/03/2017
7.56
 200 7.63 7.63 7.49 0 0 0
07/03/2017
7.63
 400 7.63 7.85 7.63 400 0 0.0
06/03/2017
7.63
 3,300 7.71 8.00 6.98 2,700 0 0.0
03/03/2017
7.71
 3,100 7.63 7.85 6.91 2,500 0 0.0
02/03/2017
7.63
 700 7.78 8.21 7.63 700 0 0.0
01/03/2017
7.78
 1,200 7.85 8.00 7.63 1,200 0 0.0
28/02/2017
7.85
 4,800 7.20 7.85 6.54 3,200 0 0.0
27/02/2017
7.20
 1,100 6.91 7.34 7.05 1,100 0 0.0
24/02/2017
6.91
 8,700 7.12 7.20 6.47 3,400 0 0.0
23/02/2017
7.12
 2,700 7.20 7.20 6.54 1,300 0 0.0
22/02/2017
7.20
 100 7.92 7.92 7.20 0 0 0
21/02/2017
7.92
 0 7.92 7.92 7.92 0 0 0
20/02/2017
7.92
 0 7.92 7.92 7.92 0 0 0
17/02/2017
7.92
 0 7.92 7.92 7.92 0 0 0
16/02/2017
7.92
 8,000 7.27 8.00 6.54 5,200 0 0.0
15/02/2017
7.27
 2,800 7.49 7.49 6.76 1,500 0 0.0
14/02/2017
7.49
 2,200 7.63 8.21 6.91 500 0 0.0
13/02/2017
7.63
 1,500 7.85 8.36 7.12 200 0 0.0
10/02/2017
7.85
 1,100 7.92 8.58 7.20 800 0 0.0
09/02/2017
7.92
 300 8.00 8.65 7.20 200 0 0.0
08/02/2017
8.00
 900 7.78 8.36 7.05 700 0 0.0
07/02/2017
7.78
 100 7.20 7.78 7.78 100 0 0.0
06/02/2017
7.20
 0 7.20 7.20 7.20 0 0 0
03/02/2017
7.20
 300 7.27 7.27 6.54 100 0 0.0
02/02/2017
7.27
 200 7.56 7.56 6.83 100 0 0.0
25/01/2017
7.56
 1,300 7.34 7.63 6.91 800 0 0.0
24/01/2017
7.34
 100 7.05 7.34 7.34 100 0 0.0
23/01/2017
7.05
 1,700 7.05 7.20 7.05 100 0 0.0
20/01/2017
7.05
 200 6.91 7.27 7.05 200 0 0.0
19/01/2017
6.91
 600 6.54 6.98 5.96 500 0 0.0
18/01/2017
6.54
 200 7.20 7.63 6.54 100 0 0.0
17/01/2017
7.20
 100 6.98 7.20 7.20 100 0 0.0
16/01/2017
6.98
 400 6.62 7.12 5.96 200 0 0.0
13/01/2017
6.62
 500 6.62 6.62 6.62 500 0 0.0
12/01/2017
6.62
 10,300 6.40 6.76 6.40 300 0 0.0
11/01/2017
6.40
 300 6.47 6.47 6.25 200 0 0.0
10/01/2017
6.47
 800 6.03 6.47 6.03 800 0 0.0
09/01/2017
6.03
 200 5.67 6.03 5.82 200 0 0.0
06/01/2017
5.67
 100 5.31 5.67 5.67 100 0 0.0
05/01/2017
5.31
 400 5.31 5.67 5.23 300 0 0.0
04/01/2017
5.31
 1,300 5.82 6.11 5.31 500 0 0.0
03/01/2017
5.82
 700 6.25 6.25 5.67 600 0 0.0
30/12/2016
6.25
 4,000 5.74 6.25 6.25 4,000 0 0.0
29/12/2016
5.74
 2,000 5.53 5.74 5.74 2,000 0 0.0
28/12/2016
5.53
 900 5.16 5.60 5.53 900 0 0.0
27/12/2016
5.16
 4,700 5.67 5.67 5.16 0 4,400 -0.0
26/12/2016
5.67
 700 5.60 5.82 5.67 700 0 0.0
23/12/2016
5.60
 2,200 5.45 5.82 4.94 1,000 0 0.0
22/12/2016
5.45
 100 5.23 5.45 5.45 100 0 0.0
21/12/2016
5.23
 800 5.74 5.89 5.23 100 0 0.0
20/12/2016
5.74
 3,500 5.74 6.11 5.23 1,100 2,300 -0.0
19/12/2016
5.74
 500 5.82 5.82 5.74 500 0 0.0
16/12/2016
5.82
 2,200 5.74 6.03 5.23 1,800 1,000 0.0
15/12/2016
5.74
 1,110 5.89 5.89 5.31 100 900 -0.0
14/12/2016
5.89
 800 5.74 5.96 5.89 800 0 0.0
13/12/2016
5.74
 500 5.82 5.96 5.74 500 61 0.0
12/12/2016
5.82
 200 5.67 5.82 5.74 200 0 0.0
09/12/2016
5.67
 900 5.67 5.82 5.23 400 500 -0.0
08/12/2016
5.67
 3,300 5.38 5.82 5.09 800 2,700 -0.0
07/12/2016
5.38
 100 5.89 5.89 5.38 0 0 0
06/12/2016
5.89
 900 5.89 6.11 5.89 900 0 0.0
05/12/2016
5.89
 2,900 5.82 6.25 5.31 800 1,800 -0.0
02/12/2016
5.82
 600 5.96 5.96 5.82 600 0 0.0
01/12/2016
5.96
 700 6.18 6.18 5.60 600 0 0.0
30/11/2016
6.18
 1,200 6.03 6.32 5.53 1,100 100 0.0
29/11/2016
6.03
 2,000 6.18 6.18 5.60 1,500 0 0.0
28/11/2016
6.18
 700 5.82 6.18 5.82 700 0 0.0
25/11/2016
5.82
 0 5.82 5.82 5.82 0 0 0
24/11/2016
5.82
 0 5.82 5.82 5.82 0 0 0
23/11/2016
5.82
 400 5.53 5.82 5.53 400 0 0.0
22/11/2016
5.53
 100 5.45 5.53 5.53 100 0 0.0
21/11/2016
5.45
 500 5.74 5.74 5.38 0 0 0
18/11/2016
5.74
 500 5.45 5.82 5.74 500 0 0.0
17/11/2016
5.45
 3,100 5.31 5.45 5.02 200 2,500 -0.0
16/11/2016
5.31
 2,100 5.89 5.96 5.31 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |