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)
23/10/2014
7.55
 100 7.55 7.55 7.55 100 0 0.0
22/10/2014
7.17
 3,000 6.89 8.32 6.89 2,200 0 0.0
21/10/2014
7.60
 500 7.39 7.60 7.39 500 0 0.0
20/10/2014
7.55
 0 7.55 7.55 7.55 0 0 0
17/10/2014
7.55
 0 7.55 7.55 7.55 0 0 0
16/10/2014
7.55
 0 7.55 7.55 7.55 0 0 0
15/10/2014
7.55
 1,400 7.06 7.55 7.06 1,300 0 0.0
14/10/2014
7.77
 600 7.49 7.77 7.49 600 0 0.0
13/10/2014
7.49
 0 7.49 7.49 7.49 0 0 0
10/10/2014
7.49
 300 7.82 7.82 7.06 200 0 0.0
09/10/2014
7.60
 6 7.60 7.60 7.60 0 0 0
08/10/2014
7.60
 600 7.82 7.82 7.00 200 0 0.0
07/10/2014
7.49
 5,800 7.93 8.04 6.89 1,800 0 0.0
06/10/2014
7.60
 320 8.10 8.10 7.17 200 0 0.0
03/10/2014
7.82
 1,400 7.11 7.82 7.11 1,300 0 0.0
02/10/2014
7.82
 4,217 7.11 7.93 7.11 3,800 0 0.1
01/10/2014
7.55
 1,183 7.11 7.55 7.11 100 0 0.0
30/09/2014
7.88
 3,800 7.82 8.21 7.11 3,700 200 0.0
29/09/2014
7.66
 3,700 7.22 7.66 6.95 3,700 0 0.0
26/09/2014
7.33
 2,100 7.33 7.33 7.33 2,000 0 0.0
25/09/2014
7.44
 100 7.44 7.44 7.44 0 0 0
24/09/2014
7.39
 5,750 7.66 7.93 6.78 1,400 0 0.0
23/09/2014
7.44
 6,100 7.17 7.44 7.06 3,700 0 0.0
22/09/2014
7.82
 6,800 7.93 7.93 6.89 6,700 0 0.1
19/09/2014
7.60
 200 7.44 7.60 7.44 100 0 0.0
18/09/2014
7.11
 6,000 6.73 7.33 6.67 5,000 0 0.1
17/09/2014
7.39
 100 7.39 7.39 7.39 100 0 0.0
16/09/2014
7.06
 4,200 7.11 7.11 6.56 1,900 0 0.0
15/09/2014
6.84
 7,516 6.40 7.33 6.40 3,700 0 0.0
12/09/2014
7.11
 2,100 6.56 7.11 6.56 2,100 0 0.0
11/09/2014
6.56
 9,900 6.46 6.56 6.13 7,600 0 0.1
10/09/2014
6.29
 2,900 6.18 6.40 6.18 500 0 0.0
09/09/2014
6.51
 36 6.51 6.51 6.51 0 0 0
08/09/2014
6.51
 184 6.51 6.51 6.51 0 0 0
05/09/2014
6.35
 1,831 6.07 6.51 6.07 0 0 0
04/09/2014
6.46
 429 6.56 6.84 6.46 300 0 0.0
03/09/2014
6.46
 3,900 6.29 6.46 6.02 0 0 0
29/08/2014
6.24
 300 6.40 6.40 6.24 100 0 0.0
28/08/2014
6.29
 200 6.29 6.29 6.29 0 0 0
27/08/2014
6.46
 0 6.46 6.46 6.46 0 0 0
26/08/2014
6.46
 3,700 5.85 6.56 5.85 2,500 0 0.0
25/08/2014
6.40
 100 6.40 6.40 6.40 0 0 0
22/08/2014
6.29
 4,100 6.51 6.62 5.91 0 0 0
21/08/2014
6.46
 0 6.46 6.46 6.46 0 0 0
20/08/2014
6.46
 100 6.46 6.46 6.46 100 0 0.0
19/08/2014
6.29
 200 6.84 6.84 6.29 0 0 0
18/08/2014
6.46
 3,400 6.07 6.46 6.07 2,400 0 0.0
15/08/2014
6.56
 0 6.56 6.56 6.56 0 0 0
14/08/2014
6.56
 10,531 6.84 6.84 6.13 0 0 0
13/08/2014
6.56
 0 6.56 6.56 6.56 0 0 0
12/08/2014
6.56
 6,009 6.56 6.56 6.24 3,100 0 0.0
11/08/2014
6.56
 8,900 6.02 6.56 6.02 6,400 0 0.1
08/08/2014
6.13
 100 6.13 6.13 6.13 100 0 0.0
07/08/2014
5.80
 2,400 5.80 5.80 5.80 0 0 0
06/08/2014
6.29
 0 6.29 6.29 6.29 0 0 0
05/08/2014
6.29
 0 6.29 6.29 6.29 0 0 0
04/08/2014
6.29
 2,400 6.02 6.29 6.02 2,400 0 0.0
01/08/2014
6.02
 2,100 5.69 6.02 5.63 2,100 0 0.0
31/07/2014
6.02
 13,000 5.85 6.02 5.58 12,900 800 0.1
30/07/2014
5.85
 0 5.85 5.85 5.85 0 0 0
29/07/2014
5.85
 100 5.85 5.85 5.85 0 0 0
28/07/2014
5.74
 3,401 5.85 5.85 5.63 2,700 0 0.0
25/07/2014
5.80
 800 5.80 5.80 5.80 700 0 0.0
24/07/2014
5.85
 200 5.74 5.85 5.74 100 0 0.0
23/07/2014
5.96
 100 5.96 5.96 5.96 0 0 0
22/07/2014
5.91
 100 5.91 5.91 5.91 0 0 0
21/07/2014
5.85
 0 5.85 5.85 5.85 0 0 0
18/07/2014
5.85
 600 5.58 5.85 5.58 0 0 0
17/07/2014
5.91
 5,700 5.91 6.02 5.74 2,600 0 0.0
16/07/2014
5.85
 200 5.85 5.85 5.85 0 0 0
15/07/2014
5.85
 100 5.85 5.85 5.85 0 0 0
14/07/2014
5.74
 9,300 5.80 5.91 5.74 1,900 0 0.0
11/07/2014
5.74
 3,100 5.85 6.13 5.74 2,100 0 0.0
10/07/2014
5.74
 2,200 5.74 5.74 5.74 2,100 0 0.0
09/07/2014
5.25
 2,400 5.69 5.80 5.25 1,100 0 0.0
08/07/2014
5.80
 5,000 5.63 5.80 5.63 0 0 0
07/07/2014
5.74
 5,300 5.74 5.74 5.58 100 0 0.0
04/07/2014
5.85
 20,600 5.47 5.85 5.47 11,400 0 0.1
03/07/2014
5.96
 25,510 5.74 5.96 5.58 4,900 0 0.1
02/07/2014
6.02
 8,800 5.47 6.02 5.47 7,600 0 0.1
01/07/2014
5.74
 5,800 5.69 5.74 5.69 200 0 0.0
30/06/2014
6.13
 900 5.96 6.13 5.47 800 0 0.0
27/06/2014
5.85
 4,000 5.91 5.91 5.47 2,200 0 0.0
26/06/2014
5.91
 0 5.91 5.91 5.91 0 0 0
25/06/2014
5.91
 0 5.91 5.91 5.91 0 0 0
24/06/2014
5.91
 0 5.91 5.91 5.91 0 0 0
23/06/2014
5.91
 4,100 5.47 5.91 5.47 3,800 0 0.0
20/06/2014
5.96
 0 5.96 5.96 5.96 0 0 0
19/06/2014
5.96
 0 5.96 5.96 5.96 0 0 0
18/06/2014
5.96
 5,706 5.63 5.96 5.63 2,100 0 0.0
17/06/2014
6.02
 4,800 5.63 6.02 5.63 2,700 0 0.0
16/06/2014
5.91
 100 5.91 5.91 5.91 0 0 0
13/06/2014
5.85
 0 5.85 5.85 5.85 0 0 0
12/06/2014
5.85
 0 5.85 5.85 5.85 0 0 0
11/06/2014
5.85
 0 5.85 5.85 5.85 0 0 0
10/06/2014
5.85
 1,500 5.53 5.85 5.53 1,300 0 0.0
09/06/2014
5.91
 15,900 5.96 6.40 5.63 15,900 0 0.2
06/06/2014
5.91
 0 5.91 5.91 5.91 0 0 0
05/06/2014
5.91
 3,200 5.47 5.91 5.42 1,100 76 0.0
04/06/2014
5.91
 13,900 5.47 5.91 5.42 10,200 0 0.1

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