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
(2024-10-15) 		0 0% 47,900 10,200 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
(2024-08-16) 		0.17 1.62% 128,300 12,800 0.1
10.10
11.50
10.90
6 tháng
(2024-05-20) 		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
(2022-11-25) 		5.28 93.90% 2,022,946 155,000 1.1
4.99
11.50
10.90
36 tháng
(2021-11-30) 		2.67 32.38% 5,556,827 191,500 1.4
4.99
11.50
10.90
60 tháng
(2019-12-11) 		-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)
25/06/2014
7.12
 0 7.12 7.12 7.12 0 0 0
24/06/2014
7.12
 0 7.12 7.12 7.12 0 0 0
23/06/2014
7.12
 4,100 7.19 7.19 6.60 3,800 0 0.0
20/06/2014
7.19
 0 7.19 7.19 7.19 0 0 0
19/06/2014
7.19
 0 7.19 7.19 7.19 0 0 0
18/06/2014
7.19
 5,706 7.26 7.26 6.79 2,100 0 0.0
17/06/2014
7.26
 4,800 7.12 7.26 6.79 2,700 0 0.0
16/06/2014
7.12
 100 7.06 7.12 7.12 0 0 0
13/06/2014
7.06
 0 7.06 7.06 7.06 0 0 0
12/06/2014
7.06
 0 7.06 7.06 7.06 0 0 0
11/06/2014
7.06
 0 7.06 7.06 7.06 0 0 0
10/06/2014
7.06
 1,500 7.12 7.12 6.66 1,300 0 0.0
09/06/2014
7.12
 15,900 7.12 7.72 6.79 15,900 0 0.2
06/06/2014
7.12
 0 7.12 7.12 7.12 0 0 0
05/06/2014
7.12
 3,200 7.12 7.12 6.53 1,100 76 0.0
04/06/2014
7.12
 13,900 7.19 7.19 6.53 10,200 0 0.1
03/06/2014
7.19
 0 7.19 7.19 7.19 0 0 0
02/06/2014
7.19
 0 7.19 7.19 7.19 0 0 0
30/05/2014
7.19
 36,600 6.86 7.26 6.46 36,200 0 0.4
29/05/2014
6.86
 14,438 6.86 6.86 6.46 13,800 0 0.1
28/05/2014
6.86
 5,300 6.93 6.93 6.60 2,900 0 0.0
27/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2014
6.93
 400 6.46 6.93 6.93 400 0 0.0
26/05/2014
6.46
 700 6.52 6.52 6.46 0 0 0
23/05/2014
6.52
 5,800 6.58 6.58 5.99 2,500 0 0.0
22/05/2014
6.58
 1,400 6.46 6.58 6.46 1,400 0 0.0
21/05/2014
6.46
 800 6.40 6.88 6.46 700 0 0.0
20/05/2014
6.40
 100 6.58 6.58 6.40 0 0 0
19/05/2014
6.58
 1,800 6.40 6.58 5.99 1,200 0 0.0
16/05/2014
6.40
 1,700 6.40 6.58 6.23 1,100 0 0.0
15/05/2014
6.40
 200 6.58 6.70 6.40 100 0 0.0
14/05/2014
6.58
 14,300 6.17 6.58 6.17 9,600 0 0.1
13/05/2014
6.17
 17,000 6.34 6.34 5.75 10,700 0 0.1
12/05/2014
6.34
 9,500 6.46 6.46 5.87 6,200 0 0.1
09/05/2014
6.46
 0 6.46 6.46 6.46 0 0 0
08/05/2014
6.46
 14,500 6.58 6.58 5.93 10,400 0 0.1
07/05/2014
6.58
 7,600 6.40 6.58 6.40 5,400 0 0.1
06/05/2014
6.40
 2,400 6.34 6.40 5.99 2,300 0 0.0
05/05/2014
6.34
 17,000 6.29 6.58 6.17 10,400 0 0.1
29/04/2014
6.29
 0 6.29 6.29 6.29 0 0 0
28/04/2014
6.29
 6,300 6.34 6.34 6.05 100 5,000 -0.0
25/04/2014
6.34
 0 6.34 6.34 6.34 0 0 0
24/04/2014
6.34
 0 6.34 6.34 6.34 0 0 0
23/04/2014
6.34
 3,000 6.40 6.40 6.34 0 0 0
22/04/2014
6.40
 6,200 6.23 6.40 6.11 5,500 0 0.1
21/04/2014
6.23
 600 6.23 6.23 6.05 100 0 0.0
18/04/2014
6.23
 7,100 6.29 6.29 6.05 100 0 0.0
17/04/2014
6.29
 22,300 6.05 6.29 6.05 0 8,000 -0.1
16/04/2014
6.05
 5,300 6.34 6.34 5.99 0 0 0
15/04/2014
6.34
 600 6.17 6.34 6.34 100 0 0.0
14/04/2014
6.17
 4,900 6.29 6.29 6.17 3,800 0 0.0
11/04/2014
6.29
 1,900 6.40 6.40 6.11 100 0 0.0
10/04/2014
6.40
 400 6.34 6.40 6.17 100 0 0.0
08/04/2014
6.34
 2,000 6.40 6.40 6.29 0 0 0
07/04/2014
6.40
 4,228 6.29 6.40 6.34 2,000 0 0.0
04/04/2014
6.29
 19,400 6.46 6.46 6.29 0 0 0
03/04/2014
6.46
 37,400 6.17 6.52 6.17 100 0 0.0
02/04/2014
6.17
 55,400 6.58 6.58 5.93 22,900 0 0.2
01/04/2014
6.58
 2,900 6.88 7.00 6.40 100 0 0.0
31/03/2014
6.88
 7,000 6.82 6.88 6.88 0 0 0
28/03/2014
6.82
 54,427 6.76 6.82 6.76 0 0 0
27/03/2014
6.76
 300 6.70 6.82 6.76 0 0 0
26/03/2014
6.70
 11,900 6.82 6.82 6.70 100 0 0.0
25/03/2014
6.82
 26,500 6.88 6.88 6.70 0 0 0
24/03/2014
6.88
 22,650 6.70 7.12 6.64 5,700 0 0.1
21/03/2014
6.70
 5,500 6.76 6.76 6.58 2,000 0 0.0
20/03/2014
6.76
 12,700 6.70 6.76 6.58 0 0 0
19/03/2014
6.70
 18,800 6.58 6.70 6.40 3,100 0 0.0
18/03/2014
6.58
 22,500 6.64 6.64 6.58 2,400 0 0.0
17/03/2014
6.64
 10,713 6.64 6.70 6.58 5,000 0 0.1
14/03/2014
6.64
 6,150 6.64 6.64 6.52 300 0 0.0
13/03/2014
6.64
 400 6.76 6.76 6.23 0 0 0
12/03/2014
6.76
 5,537 6.88 6.88 6.64 100 0 0.0
11/03/2014
6.88
 7,800 6.88 6.88 6.76 0 300 -0.0
10/03/2014
6.88
 31,000 6.76 7.42 6.76 9,500 0 0.1
07/03/2014
6.76
 33,200 6.76 6.76 6.64 1,300 200 0.0
06/03/2014
6.76
 9,400 6.58 7.00 6.40 2,000 0 0.0
05/03/2014
6.58
 21,500 6.34 6.58 6.34 1,500 0 0.0
04/03/2014
6.34
 26,000 6.23 6.34 6.17 12,000 0 0.1
03/03/2014
6.23
 7,900 6.29 6.29 6.17 0 0 0
28/02/2014
6.29
 8,000 6.29 6.29 6.23 0 0 0
27/02/2014
6.29
 11,300 6.29 6.34 6.29 0 0 0
26/02/2014
6.29
 8,100 6.40 6.40 6.23 0 0 0
25/02/2014
6.40
 11,600 6.17 6.40 6.23 0 0 0
24/02/2014
6.17
 29,900 5.87 6.17 5.87 0 0 0
21/02/2014
5.87
 16,203 5.93 5.93 5.75 6,800 0 0.1
20/02/2014
5.93
 33,200 5.81 5.93 5.69 0 0 0
19/02/2014
5.81
 54,997 5.69 5.99 5.69 2,800 0 0.0
18/02/2014
5.69
 8,500 5.63 5.75 5.51 700 0 0.0
17/02/2014
5.63
 74,700 5.75 5.75 5.63 28,700 0 0.3
14/02/2014
5.75
 12,500 5.69 5.75 5.69 4,500 0 0.0
13/02/2014
5.69
 11,200 5.75 5.75 5.51 6,000 0 0.1
12/02/2014
5.75
 1,500 5.75 5.75 5.63 100 1,100 -0.0
11/02/2014
5.75
 3,100 5.81 5.81 5.63 3,100 0 0.0
10/02/2014
5.81
 16,900 5.63 5.81 5.63 11,400 0 0.1
07/02/2014
5.63
 3,300 5.75 5.75 5.57 600 0 0.0
06/02/2014
5.75
 29,700 5.45 5.75 5.51 0 0 0
27/01/2014
5.45
 28,200 5.39 5.69 5.39 5,500 0 0.1
24/01/2014
5.39
 105,300 4.91 5.39 4.73 53,600 0 0.5
23/01/2014
4.91
 4,200 4.79 4.91 4.79 0 0 0
22/01/2014
4.79
 37,200 4.37 4.79 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |