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)
14/08/2017
7.05
 700 7.05 7.05 7.05 0 0 0
11/08/2017
7.84
 0 7.84 7.84 7.84 0 0 0
10/08/2017
7.84
 2,500 7.17 7.84 7.17 2,300 2,000 0.0
09/08/2017
7.96
 0 7.96 7.96 7.96 0 0 0
08/08/2017
7.96
 0 7.96 7.96 7.96 0 0 0
07/08/2017
7.96
 500 7.29 7.96 7.29 500 0 0.0
04/08/2017
7.23
 500 7.23 7.23 7.23 500 0 0.0
03/08/2017
7.23
 2,066 7.23 7.23 7.23 2,000 0 0.0
02/08/2017
7.35
 400 7.35 7.35 7.35 400 100 0.0
01/08/2017
7.42
 200 6.81 7.42 6.81 100 0 0.0
31/07/2017
7.54
 11,692 7.17 7.96 6.51 9,300 3,000 0.1
28/07/2017
7.23
 2,000 7.23 7.66 6.51 1,800 0 0.0
27/07/2017
6.99
 1,000 6.51 7.05 6.51 900 100 0.0
26/07/2017
7.17
 1,200 7.35 7.54 6.51 400 0 0.0
25/07/2017
7.17
 300 6.99 7.17 6.99 300 0 0.0
24/07/2017
6.87
 1,210 6.33 6.87 6.33 1,000 0 0.0
21/07/2017
6.87
 1,900 7.17 7.84 6.51 1,600 0 0.0
20/07/2017
7.23
 300 6.87 7.23 6.87 300 0 0.0
19/07/2017
6.63
 1,382 6.63 6.69 6.09 500 0 0.0
18/07/2017
6.27
 2,027 6.33 7.05 6.27 300 130 0.0
17/07/2017
6.57
 1,200 7.11 7.11 6.21 1,000 0 0.0
14/07/2017
6.63
 210 7.05 7.05 6.63 100 10 0.0
13/07/2017
6.63
 300 7.17 7.17 6.63 300 0 0.0
12/07/2017
6.63
 400 6.99 6.99 6.63 400 0 0.0
11/07/2017
6.81
 800 7.11 7.11 6.51 200 0 0.0
10/07/2017
6.57
 500 7.78 7.78 6.57 200 0 0.0
07/07/2017
7.17
 6,300 7.05 7.48 6.51 2,700 100 0.0
06/07/2017
7.05
 5,708 6.75 7.17 6.75 5,400 0 0.1
05/07/2017
7.48
 0 7.48 7.48 7.48 0 0 0
04/07/2017
7.48
 100 7.48 7.48 7.48 100 0 0.0
03/07/2017
7.42
 1,000 7.48 7.48 6.57 400 0 0.0
30/06/2017
7.29
 6,500 7.05 7.29 6.63 6,500 0 0.1
29/06/2017
6.63
 200 7.42 7.42 6.63 100 0 0.0
28/06/2017
6.99
 1,800 7.84 7.84 6.99 1,800 0 0.0
27/06/2017
7.72
 10,700 7.29 7.72 6.51 10,200 0 0.1
26/06/2017
7.17
 0 7.17 7.17 7.17 0 0 0
23/06/2017
7.17
 1,700 7.42 7.42 6.75 1,500 0 0.0
22/06/2017
7.48
 12,300 7.11 7.84 6.51 10,000 0 0.1
21/06/2017
7.23
 0 7.23 7.23 7.23 0 0 0
20/06/2017
7.23
 0 7.23 7.23 7.23 0 0 0
19/06/2017
7.23
 0 7.23 7.23 7.23 0 0 0
16/06/2017
7.23
 0 7.23 7.23 7.23 0 0 0
15/06/2017
7.23
 0 7.23 7.23 7.23 0 0 0
14/06/2017
7.23
 0 7.23 7.23 7.23 0 0 0
13/06/2017
7.23
 100 7.23 7.23 7.23 100 0 0.0
12/06/2017
7.05
 300 7.23 7.23 6.45 200 0 0.0
09/06/2017
7.11
 600 6.75 7.11 6.75 600 0 0.0
08/06/2017
6.69
 2,810 5.67 6.75 5.67 1,800 0 0.0
07/06/2017
6.21
 48 6.21 6.21 6.21 0 0 0
06/06/2017
6.21
 0 6.21 6.21 6.21 0 0 0
05/06/2017
6.21
 1,100 6.39 6.39 5.79 300 0 0.0
02/06/2017
6.21
 0 6.21 6.21 6.21 0 0 0
01/06/2017
6.21
 400 6.69 6.69 5.97 200 0 0.0
31/05/2017
6.57
 500 6.39 6.57 6.39 500 0 0.0
30/05/2017
6.15
 200 5.85 6.15 5.85 100 0 0.0
29/05/2017
6.27
 800 6.45 6.45 5.79 500 0 0.0
26/05/2017
6.27
 0 6.27 6.27 6.27 0 0 0
25/05/2017
6.27
 800 6.57 6.57 5.79 500 0 0.0
24/05/2017
6.15
 500 5.85 6.21 5.85 300 0 0.0
23/05/2017
6.39
 1,200 6.57 6.57 5.73 500 0 0.0
22/05/2017
6.09
 1,900 6.45 7.05 5.97 400 0 0.0
19/05/2017
6.63
 110 6.63 6.63 6.63 100 0 0.0
18/05/2017
6.15
 2,414 7.05 7.05 6.03 300 0 0.0
17/05/2017
6.45
 1,745 7.23 7.23 6.39 1,000 0 0.0
16/05/2017
7.05
 2,300 7.05 8.14 7.05 2,200 0 0.0
15/05/2017
7.84
 0 7.84 7.84 7.84 0 0 0
12/05/2017
7.84
 0 7.84 7.84 7.84 0 0 0
11/05/2017
7.84
 0 7.84 7.84 7.84 0 0 0
10/05/2017
7.84
 0 7.84 7.84 7.84 0 0 0
09/05/2017
7.84
 0 7.84 7.84 7.84 0 0 0
08/05/2017
7.84
 0 7.84 7.84 7.84 0 0 0
05/05/2017
7.84
 100 7.84 7.84 7.84 100 0 0.0
04/05/2017
7.54
 0 7.54 7.54 7.54 0 0 0
03/05/2017
7.54
 300 7.35 7.54 7.35 300 0 0.0
28/04/2017
7.17
 100 7.17 7.17 7.17 32,200 32,100 0.0
27/04/2017
7.05
 300 6.87 7.05 6.87 300 0 0.0
26/04/2017
6.75
 600 6.57 6.75 6.57 600 0 0.0
25/04/2017
6.45
 0 6.45 6.45 6.45 0 0 0
24/04/2017
6.45
 0 6.45 6.45 6.45 0 0 0
21/04/2017
6.45
 0 6.45 6.45 6.45 0 0 0
20/04/2017
6.45
 61 6.45 6.45 6.45 0 0 0
19/04/2017
6.45
 300 6.45 6.45 5.73 200 0 0.0
18/04/2017
6.27
 400 6.45 6.45 6.03 400 0 0.0
17/04/2017
6.21
 0 6.21 6.21 6.21 0 0 0
14/04/2017
6.21
 5,900 6.21 6.27 6.03 5,700 0 0.1
13/04/2017
6.15
 6,308 6.39 6.39 6.03 5,700 0 0.1
12/04/2017
6.15
 1,300 5.91 6.15 5.91 1,300 0 0.0
11/04/2017
6.33
 1,900 6.69 6.69 5.97 1,700 0 0.0
10/04/2017
6.51
 1,338 6.75 6.75 5.85 200 0 0.0
07/04/2017
6.45
 300 6.57 6.57 6.45 300 0 0.0
05/04/2017
6.33
 300 6.33 6.33 6.33 300 0 0.0
04/04/2017
6.51
 3,161 6.87 6.87 6.03 200 0 0.0
03/04/2017
6.63
 1,000 6.63 6.63 6.63 1,000 0 0.0
31/03/2017
6.99
 3,345 6.51 7.05 6.51 2,200 0 0.0
30/03/2017
7.23
 100 7.23 7.23 7.23 100 0 0.0
29/03/2017
6.93
 1,100 6.33 6.93 6.33 1,000 0 0.0
28/03/2017
6.87
 4,169 6.99 7.17 6.33 1,600 1,000 0.0
27/03/2017
6.99
 0 6.99 6.99 6.99 0 0 0
24/03/2017
6.99
 0 6.99 6.99 6.99 0 0 0
23/03/2017
6.99
 0 6.99 6.99 6.99 0 0 0

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