CTCP Ngân Sơn (nst)

10.40
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
(2024-10-28) 		-0.60 -5.45% 26,503 1,800 0.0
10.40
11
10.40
2 tháng
(2024-09-26) 		-0.50 -4.59% 90,605 15,500 0.2
10.10
11.50
10.40
3 tháng
(2024-08-27) 		0.05 0.48% 135,659 16,097 0.2
10.10
11.50
10.40
6 tháng
(2024-05-29) 		1.84 21.46% 953,784 -64,500 -0.6
8.56
11.50
10.40
12 tháng
(2023-12-01) 		3.81 57.90% 1,339,390 -25,300 -0.3
6.49
11.50
10.40
24 tháng
(2022-12-06) 		4.51 76.47% 2,037,636 157,700 1.1
4.99
11.50
10.40
36 tháng
(2021-12-13) 		2.17 26.31% 5,163,817 177,600 1.3
4.99
11.50
10.40
60 tháng
(2019-12-23) 		-7.79 -42.83% 11,582,728 -615,836 -4.5
4.99
21.36
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2016
5.89
 1,200 5.74 6.18 5.31 600 0 0.0
14/11/2016
5.74
 900 6.32 6.32 5.74 100 0 0.0
11/11/2016
6.32
 700 6.76 6.91 6.11 400 0 0.0
10/11/2016
6.76
 5,320 6.18 6.76 5.60 4,400 0 0.0
09/11/2016
6.18
 3,000 5.82 6.32 5.82 700 1,900 -0.0
08/11/2016
5.82
 100 5.38 5.82 5.82 100 0 0.0
07/11/2016
5.38
 3,500 5.96 5.96 5.38 100 0 0.0
04/11/2016
5.96
 400 5.45 5.96 5.96 200 400 -0.0
03/11/2016
5.45
 300 5.89 6.32 5.45 200 0 0.0
02/11/2016
5.89
 300 6.54 6.83 5.89 100 0 0.0
01/11/2016
6.54
 0 6.54 6.54 6.54 0 0 0
31/10/2016
6.54
 1,500 6.25 6.54 6.54 1,500 500 0.0
28/10/2016
6.25
 0 6.25 6.25 6.25 0 0 0
27/10/2016
6.25
 4,200 6.54 6.69 5.89 900 1,000 -0.0
26/10/2016
6.54
 1,300 6.40 6.91 5.82 1,000 0 0.0
25/10/2016
6.40
 2,400 6.18 6.54 5.60 300 0 0.0
24/10/2016
6.18
 0 6.18 6.18 6.18 0 0 0
21/10/2016
6.18
 0 6.18 6.18 6.18 0 0 0
20/10/2016
6.18
 0 6.18 6.18 6.18 0 0 0
19/10/2016
6.18
 0 6.18 6.18 6.18 0 0 0
18/10/2016
6.18
 300 6.18 6.18 6.18 0 200 -0.0
17/10/2016
6.18
 700 6.40 6.40 5.82 300 500 -0.0
14/10/2016
6.40
 800 6.40 6.69 5.82 500 0 0.0
13/10/2016
6.40
 200 6.40 6.40 5.82 100 0 0.0
12/10/2016
6.40
 500 6.18 6.40 6.32 0 0 0
11/10/2016
6.18
 400 6.32 6.32 5.74 100 0 0.0
10/10/2016
6.32
 0 6.32 6.32 6.32 0 0 0
07/10/2016
6.32
 500 6.11 6.40 6.25 400 0 0.0
06/10/2016
6.11
 1,510 6.18 6.40 5.60 1,010 0 0.0
05/10/2016
6.18
 400 6.18 6.54 6.18 100 0 0.0
04/10/2016
6.18
 500 6.47 6.69 5.89 200 0 0.0
03/10/2016
6.47
 1,300 6.47 6.54 5.89 500 500 0.0
30/09/2016
6.47
 1,000 6.32 6.47 6.47 1,000 0 0.0
29/09/2016
6.32
 0 6.32 6.32 6.32 0 0 0
28/09/2016
6.32
 800 6.69 6.69 6.03 400 0 0.0
27/09/2016
6.69
 100 6.47 6.69 6.69 100 0 0.0
26/09/2016
6.47
 1,200 6.62 6.91 5.96 700 0 0.0
23/09/2016
6.62
 900 6.54 6.83 5.89 400 0 0.0
22/09/2016
6.54
 0 6.54 6.54 6.54 0 0 0
21/09/2016
6.54
 400 6.76 6.76 6.11 400 0 0.0
20/09/2016
6.76
 0 6.76 6.76 6.76 0 0 0
19/09/2016
6.76
 0 6.76 6.76 6.76 0 0 0
16/09/2016
6.76
 1,100 6.54 6.83 5.89 400 0 0.0
15/09/2016
6.54
 0 6.54 6.54 6.54 0 0 0
14/09/2016
6.54
 600 6.54 6.91 5.89 300 0 0.0
13/09/2016
6.54
 700 6.69 6.98 6.03 200 0 0.0
12/09/2016
6.69
 700 6.98 6.98 6.32 300 0 0.0
09/09/2016
6.98
 400 6.62 6.98 6.62 400 0 0.0
08/09/2016
6.62
 0 6.62 6.62 6.62 0 0 0
07/09/2016
6.62
 0 6.62 6.62 6.62 0 0 0
06/09/2016
6.62
 0 6.62 6.62 6.62 0 0 0
05/09/2016
6.62
 0 6.62 6.62 6.62 0 0 0
01/09/2016
6.62
 2,100 6.11 6.62 6.03 2,100 0 0.0
31/08/2016
6.11
 3,600 5.67 6.11 5.67 3,600 0 0.0
30/08/2016
5.67
 0 5.67 5.67 5.67 0 0 0
29/08/2016
5.67
 0 5.67 5.67 5.67 0 0 0
26/08/2016
5.67
 100 5.67 5.67 5.67 100 0 0.0
25/08/2016
5.67
 700 5.82 5.82 5.23 100 0 0.0
24/08/2016
5.82
 600 5.67 5.82 5.23 400 0 0.0
23/08/2016
5.67
 0 5.67 5.67 5.67 0 0 0
22/08/2016
5.67
 200 5.74 5.74 5.38 100 0 0.0
19/08/2016
5.74
 0 5.74 5.74 5.74 0 0 0
18/08/2016
5.74
 100 5.53 5.74 5.74 100 0 0.0
17/08/2016
5.53
 100 5.23 5.53 5.53 100 0 0.0
16/08/2016
5.23
 3,400 5.82 5.82 5.23 0 0 0
15/08/2016
5.82
 0 5.82 5.82 5.82 0 0 0
12/08/2016
5.82
 5,600 6.11 6.11 5.53 900 4,700 -0.0
11/08/2016
6.11
 5,300 6.11 6.11 5.53 0 4,800 -0.0
10/08/2016
6.11
 200 5.96 6.11 5.67 100 0 0.0
09/08/2016
5.96
 2,500 6.62 6.62 5.96 0 1,000 -0.0
08/08/2016
6.62
 1,900 6.32 6.62 5.82 1,800 400 0.0
05/08/2016
6.32
 2,200 6.62 6.62 5.96 300 2,000 -0.0
04/08/2016
6.62
 700 6.69 6.69 6.62 700 0 0.0
03/08/2016
6.69
 1,600 6.76 6.76 6.11 700 500 0.0
02/08/2016
6.76
 1,300 6.83 6.98 6.18 700 700 0.0
01/08/2016
6.83
 6,100 7.12 7.12 6.47 2,800 0 0.0
29/07/2016
7.12
 600 7.20 7.27 7.12 600 0 0.0
28/07/2016
7.20
 100 6.83 7.20 7.20 100 0 0.0
27/07/2016
6.83
 700 6.98 6.98 6.32 200 0 0.0
26/07/2016
6.98
 1,200 7.12 7.42 6.47 600 0 0.0
25/07/2016
7.12
 0 7.12 7.12 7.12 0 0 0
22/07/2016
7.12
 300 6.76 7.12 6.69 300 0 0.0
21/07/2016
6.76
 200 6.40 6.76 6.62 200 0 0.0
20/07/2016
6.40
 600 6.25 6.40 6.40 600 0 0.0
19/07/2016
6.25
 6,200 6.32 6.47 5.74 2,400 0 0.0
18/07/2016
6.32
 1,300 5.89 6.32 5.82 1,200 500 0.0
15/07/2016
5.89
 4,100 6.40 6.62 5.82 0 1,300 -0.0
14/07/2016
6.40
 13,700 7.05 7.05 6.40 700 3,000 -0.0
13/07/2016
7.05
 400 6.83 7.12 6.83 200 0 0.0
12/07/2016
6.83
 700 6.98 7.27 6.54 100 0 0.0
11/07/2016
6.98
 1,900 7.34 7.34 6.62 100 0 0.0
08/07/2016
7.34
 2,900 7.42 7.42 6.98 2,400 0 0.0
07/07/2016
7.42
 404 7.56 7.56 6.83 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |