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)
16/11/2012
4.64
 0 4.64 4.64 4.64 0 0 0
15/11/2012
4.64
 400 4.64 4.64 4.64 0 0 0
14/11/2012
4.64
 0 4.64 4.64 4.64 0 0 0
13/11/2012
4.64
 0 4.64 4.64 4.64 0 0 0
12/11/2012
4.64
 0 4.64 4.64 4.64 0 0 0
09/11/2012
4.64
 2,900 4.64 4.64 4.43 0 2,400 -0.0
08/11/2012
4.64
 0 4.64 4.64 4.64 0 0 0
07/11/2012
4.64
 300 4.96 4.96 4.64 0 0 0
06/11/2012
4.96
 3,500 5.23 5.23 4.96 0 1,600 -0.0
05/11/2012
5.23
 0 5.23 5.23 5.23 0 0 0
02/11/2012
5.23
 0 5.23 5.23 5.23 0 0 0
01/11/2012
5.23
 0 5.23 5.23 5.23 0 0 0
31/10/2012
5.23
 6,100 5.34 5.34 5.23 6,100 3,000 0.0
30/10/2012
5.34
 37,700 5.34 5.34 5.23 37,700 27,000 0.1
29/10/2012
5.34
 18,600 5.07 5.34 5.07 18,600 0 0.2
26/10/2012
5.07
 15,600 4.96 5.07 4.80 15,600 0 0.1
25/10/2012
4.96
 37,000 4.64 4.96 4.64 37,000 6,800 0.3
24/10/2012
4.64
 1,000 4.96 4.96 4.64 0 0 0
23/10/2012
4.96
 100 5.28 5.28 4.96 0 100 -0.0
22/10/2012
5.28
 100 4.96 5.28 5.28 100 0 0.0
19/10/2012
4.96
 0 4.96 4.96 4.96 0 0 0
18/10/2012
4.96
 0 4.96 4.96 4.96 0 0 0
17/10/2012
4.96
 0 4.96 4.96 4.96 0 0 0
16/10/2012
4.96
 1,500 4.80 4.96 4.59 0 100 -0.0
15/10/2012
4.80
 0 4.80 4.80 4.80 0 0 0
12/10/2012
4.80
 0 4.80 4.80 4.80 0 0 0
11/10/2012
4.80
 3,100 4.80 4.80 4.80 0 0 0
10/10/2012
4.80
 2,000 4.80 4.80 4.80 0 0 0
09/10/2012
4.80
 0 4.80 4.80 4.80 0 0 0
08/10/2012
4.80
 0 4.80 4.80 4.80 0 0 0
05/10/2012
4.80
 0 4.80 4.80 4.80 0 0 0
04/10/2012
4.80
 0 4.80 4.80 4.80 0 0 0
03/10/2012
4.80
 2,100 4.86 4.86 4.80 0 100 -0.0
02/10/2012
4.86
 3,100 4.64 4.96 4.53 100 1,000 -0.0
01/10/2012
4.64
 1,200 4.64 4.64 4.32 400 0 0.0
28/09/2012
4.64
 500 4.96 4.96 4.64 0 0 0
27/09/2012
4.96
 200 4.75 4.96 4.53 0 100 -0.0
26/09/2012
4.75
 0 4.75 4.75 4.75 0 0 0
25/09/2012
4.75
 100 4.80 4.80 4.75 0 100 -0.0
24/09/2012
4.80
 0 4.80 4.80 4.80 0 0 0
21/09/2012
4.80
 400 4.80 5.12 4.80 100 0 0.0
20/09/2012
4.80
 1,000 4.91 4.91 4.80 0 0 0
19/09/2012
4.91
 5,100 4.96 4.96 4.69 100 4,000 -0.0
18/09/2012
4.96
 0 4.96 4.96 4.96 0 0 0
17/09/2012
4.96
 5,800 4.91 5.23 4.75 100 5,700 -0.0
14/09/2012
4.91
 8,000 4.80 5.12 4.75 100 3,100 -0.0
13/09/2012
4.80
 700 4.91 4.91 4.75 200 0 0.0
12/09/2012
4.91
 1,000 4.80 4.91 4.91 1,000 0 0.0
11/09/2012
4.80
 2,800 4.86 4.86 4.80 100 0 0.0
10/09/2012
4.86
 200 4.91 4.91 4.86 0 0 0
07/09/2012
4.91
 6,100 4.91 4.91 4.86 0 5,000 -0.0
06/09/2012
4.91
 1,000 4.91 4.91 4.91 0 0 0
05/09/2012
4.91
 1,700 4.91 4.91 4.91 0 0 0
04/09/2012
4.91
 500 4.91 4.91 4.91 0 0 0
31/08/2012
4.91
 0 4.91 4.91 4.91 0 0 0
30/08/2012
4.91
 3,000 5.02 5.07 4.91 0 2,000 -0.0
29/08/2012
5.02
 3,900 5.39 5.76 5.02 200 3,700 -0.0
28/08/2012
5.39
 100 5.07 5.39 5.39 100 0 0.0
27/08/2012
5.07
 200 5.07 5.07 4.80 100 0 0.0
24/08/2012
5.07
 500 5.39 5.39 5.07 0 500 -0.0
23/08/2012
5.39
 2,300 5.18 5.50 4.86 500 1,200 -0.0
22/08/2012
5.18
 100 4.86 5.18 5.18 0 100 -0.0
21/08/2012
4.86
 1,800 5.18 5.18 4.86 0 1,000 -0.0
20/08/2012
5.18
 3,000 5.28 5.60 5.07 2,100 1,900 0.0
17/08/2012
5.28
 100 4.96 5.28 5.28 100 0 0.0
16/08/2012
4.96
 2,000 5.02 5.02 4.96 0 0 0
15/08/2012
5.02
 900 4.91 5.02 5.02 0 0 0
14/08/2012
4.91
 0 4.91 4.91 4.91 0 0 0
13/08/2012
4.91
 200 5.07 5.39 4.91 0 100 -0.0
10/08/2012
5.07
 1,300 5.18 5.28 4.86 0 100 -0.0
09/08/2012
5.18
 1,600 5.07 5.28 5.12 100 0 0.0
08/08/2012
5.07
 900 5.34 5.34 5.07 500 0 0.0
07/08/2012
5.34
 600 5.55 5.87 5.34 100 0 0.0
06/08/2012
5.55
 1,600 5.55 5.82 5.55 100 1,500 -0.0
03/08/2012
5.55
 100 5.71 5.71 5.55 0 100 -0.0
02/08/2012
5.71
 1,600 5.92 5.92 5.55 0 900 -0.0
01/08/2012
5.92
 100 5.55 5.92 5.92 0 100 -0.0
31/07/2012
5.55
 0 5.55 5.55 5.55 0 0 0
30/07/2012
5.55
 8,100 5.82 5.82 5.44 0 3,200 -0.0
27/07/2012
5.82
 0 5.82 5.82 5.82 0 0 0
26/07/2012
5.82
 0 5.82 5.82 5.82 0 0 0
25/07/2012
5.82
 600 5.87 5.87 5.50 100 500 -0.0
24/07/2012
5.87
 500 5.87 5.87 5.60 100 0 0.0
23/07/2012
5.87
 1,500 6.14 6.14 5.87 0 0 0
20/07/2012
6.14
 1,100 6.14 6.14 5.87 100 33 0.0
19/07/2012
6.14
 1,800 5.87 6.14 5.92 0 0 0
18/07/2012
5.87
 1,000 5.87 5.87 5.87 1,000 0 0.0
17/07/2012
5.87
 900 5.87 5.87 5.60 0 0 0
16/07/2012
5.87
 0 5.87 5.87 5.87 0 0 0
13/07/2012
5.87
 10,100 5.60 5.87 5.60 8,400 0 0.1
12/07/2012
5.60
 2,500 5.44 5.60 5.50 1,000 0 0.0
11/07/2012
5.44
 3,900 5.34 5.44 5.34 3,800 0 0.0
10/07/2012
5.34
 1,000 5.34 5.34 5.34 1,000 0 0.0
09/07/2012
5.34
 1,200 5.60 5.60 5.34 0 0 0
06/07/2012
5.60
 100 5.50 5.60 5.60 0 0 0
05/07/2012
5.50
 2,000 5.23 5.50 5.23 2,000 0 0.0
04/07/2012
5.23
 2,000 5.34 5.34 5.23 0 0 0
03/07/2012
5.34
 1,500 5.34 5.34 5.34 1,000 0 0.0
02/07/2012
5.34
 6,500 5.34 5.34 5.23 4,000 0 0.0
29/06/2012
5.34
 600 5.28 5.60 5.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |