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)
12/01/2026
10.93
 200 10.39 10.93 10.39 0 0 0
09/01/2026
10.57
 66,400 10.57 10.57 10.30 1,800 62,600 -0.7
08/01/2026
10.57
 3,000 10.57 10.57 10.57 0 1,000 0.0
07/01/2026
10.48
 5,500 10.57 10.57 10.48 0 3,000 0.0
06/01/2026
10.57
 2,100 10.48 10.57 10.48 100 2,100 0.0
05/01/2026
10.48
 10,300 10.48 10.48 10.39 100 8,300 -0.1
31/12/2025
10.39
 7,700 10.57 10.57 10.39 0 5,600 -0.1
30/12/2025
10.57
 3,000 10.57 10.57 10.57 0 3,000 0.0
29/12/2025
10.57
 400 10.57 10.57 10.57 0 400 0.0
26/12/2025
10.57
 9,200 10.57 10.57 10.57 0 7,000 -0.1
25/12/2025
10.57
 8,500 10.48 10.57 10.48 0 8,500 -0.1
24/12/2025
10.48
 11,000 10.57 10.57 10.48 0 8,600 -0.1
23/12/2025
10.57
 18,700 10.48 10.57 10.48 0 17,700 -0.2
22/12/2025
10.57
 18,700 10.75 10.75 10.57 0 17,800 -0.2
19/12/2025
10.93
 8,300 10.75 10.93 10.66 0 5,500 -0.1
18/12/2025
10.75
 3,000 10.75 10.75 10.75 0 3,000 0.0
17/12/2025
10.75
 6,500 10.75 10.75 10.75 0 4,600 -0.1
16/12/2025
11.11
 1,100 10.93 11.11 10.93 0 1,100 0.0
15/12/2025
10.93
 26,200 10.75 11.11 10.75 0 25,200 -0.3
12/12/2025
11.20
 100 11.20 11.20 11.20 0 100 0.0
11/12/2025
11.20
 9,000 11.20 11.20 11.20 0 8,200 -0.1
10/12/2025
11.20
 5,500 11.20 11.20 11.20 0 800 0.0
09/12/2025
11.20
 600 11.20 11.20 11.20 0 200 0.0
08/12/2025
11.47
 100 11.47 11.47 11.47 0 0 0
05/12/2025
11.47
 300 11.47 11.47 11.47 0 300 0.0
04/12/2025
11.47
 9,300 11.47 11.56 11.47 0 7,100 -0.1
03/12/2025
11.47
 7,900 11.47 11.47 11.20 0 7,300 -0.1
02/12/2025
11.47
 100 11.47 11.47 11.47 0 100 0.0
01/12/2025
11.47
 100 11.47 11.47 11.47 0 0 0
28/11/2025
11.47
 300 11.47 11.47 11.47 0 0 0
27/11/2025
11.56
 300 11.56 11.56 11.56 0 300 0.0
26/11/2025
11.47
 0 11.47 11.47 11.47 0 0 0
25/11/2025
11.47
 400 11.47 11.47 11.47 0 400 0.0
24/11/2025
11.38
 400 11.38 11.38 11.38 0 0 0
21/11/2025
11.47
 300 11.47 11.47 11.47 0 0 0
20/11/2025
11.47
 700 11.47 11.47 11.47 0 700 0.0
19/11/2025
11.56
 700 11.56 11.56 11.56 0 500 0.0
18/11/2025
11.65
 0 11.65 11.65 11.65 0 0 0
17/11/2025
11.65
 3,400 11.65 11.65 11.47 0 500 0.0
14/11/2025
11.65
 6,800 11.47 11.65 11.47 0 6,300 -0.1
13/11/2025
11.65
 7,000 11.65 11.65 11.65 0 7,000 -0.1
12/11/2025
11.38
 7,100 11.83 11.83 11.38 0 7,100 -0.1
11/11/2025
12.28
 11,000 12.01 12.28 12.01 0 0 0
10/11/2025
12.01
 0 12.01 12.01 12.01 0 0 0
07/11/2025
12.01
 10,800 11.65 12.01 11.65 0 0 0
06/11/2025
12.10
 9,700 12.19 12.19 11.65 0 0 0
05/11/2025
12.19
 300 12.45 12.45 12.19 0 0 0
04/11/2025
12.45
 1,000 12.36 12.45 12.36 0 0 0
03/11/2025
12.45
 1,200 12.36 12.45 12.36 1,100 0 0.0
31/10/2025
12.28
 900 12.28 12.28 12.28 0 0 0
30/10/2025
12.28
 600 11.74 12.28 11.74 0 0 0
29/10/2025
12.10
 200 12.10 12.10 12.10 0 0 0
28/10/2025
12.10
 2,100 12.10 12.45 12.01 0 100 0.0
27/10/2025
12.10
 7,000 12.01 12.54 12.01 0 300 0.0
24/10/2025
12.01
 9,100 11.38 12.01 11.29 0 100 0.0
23/10/2025
11.47
 12,900 11.56 11.56 11.29 0 0 0
22/10/2025
11.74
 3,000 11.74 11.74 11.74 1,000 0 0.0
21/10/2025
11.74
 200 12.36 12.36 11.74 0 0 0
20/10/2025
12.36
 0 12.36 12.36 12.36 0 0 0
17/10/2025
12.36
 0 12.36 12.36 12.36 0 0 0
16/10/2025
12.36
 0 12.36 12.36 12.36 0 0 0
15/10/2025
12.36
 1,000 12.10 12.36 12.10 0 300 0.0
14/10/2025
11.56
 1,200 11.65 11.65 11.56 800 0 0.0
13/10/2025
12.36
 2,100 11.65 12.36 11.65 0 0 0
10/10/2025
11.65
 1,300 11.56 11.65 11.56 1,300 0 0.0
09/10/2025
11.11
 300 11.11 11.11 11.11 0 0 0
08/10/2025
11.11
 0 11.11 11.11 11.11 0 0 0
07/10/2025
11.11
 0 11.11 11.11 11.11 0 0 0
06/10/2025
11.11
 0 11.11 11.11 11.11 0 0 0
03/10/2025
11.11
 0 11.11 11.11 11.11 0 0 0
02/10/2025
11.11
 0 11.11 11.11 11.11 0 0 0
01/10/2025
11.11
 1,700 10.84 11.11 10.84 300 0 0.0
30/09/2025
11.11
 1,200 11.11 11.11 10.93 0 0 0
29/09/2025
11.11
 300 11.11 11.11 11.11 300 0 0.0
26/09/2025
11.11
 0 11.11 11.11 11.11 0 0 0
25/09/2025
11.11
 5,500 11.11 11.11 11.11 0 0 0
24/09/2025
10.75
 1,800 10.84 10.84 10.75 0 0 0
23/09/2025
11.20
 1,300 10.93 11.20 10.93 300 0 0.0
22/09/2025
11.11
 500 11.11 11.20 11.11 400 0 0.0
19/09/2025
11.11
 0 11.11 11.11 11.11 0 0 0
18/09/2025
11.11
 0 11.11 11.11 11.11 0 0 0
17/09/2025
11.11
 600 11.74 11.74 11.02 0 100 0.0
16/09/2025
11.74
 0 11.74 11.74 11.74 0 0 0
15/09/2025: Cổ tức tiền mặt tỉ lệ: 10.5%
15/09/2025
11.74
 2,300 11.56 11.74 11.56 0 0 0
12/09/2025
11.69
 100 11.69 11.69 11.69 0 0 0
11/09/2025
11.36
 1,000 11.36 11.44 11.36 500 0 0.0
10/09/2025
11.44
 0 11.44 11.44 11.44 0 0 0
09/09/2025
11.44
 0 11.44 11.44 11.44 0 0 0
08/09/2025
11.44
 400 11.44 11.44 11.44 0 0 0
05/09/2025
11.44
 300 11.44 11.44 11.44 0 0 0
04/09/2025
11.44
 400 11.36 11.44 11.36 0 0 0
03/09/2025
11.36
 200 10.78 11.36 10.78 100 0 0.0
29/08/2025
11.44
 3,900 11.28 11.44 10.70 100 0 0.0
28/08/2025
11.20
 0 11.20 11.20 11.20 0 0 0
27/08/2025
11.20
 900 10.70 11.20 10.61 100 0 0.0
26/08/2025
11.44
 0 11.44 11.44 11.44 0 0 0
25/08/2025
11.44
 0 11.44 11.44 11.44 0 0 0
22/08/2025
11.44
 11,600 10.78 11.44 10.78 0 100 0.0
21/08/2025
11.11
 0 11.11 11.11 11.11 0 0 0
20/08/2025
11.11
 1,500 10.78 11.36 10.78 0 100 0.0

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