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)
03/06/2014
5.96
 0 5.96 5.96 5.96 0 0 0
02/06/2014
5.96
 0 5.96 5.96 5.96 0 0 0
30/05/2014
5.96
 36,600 5.69 6.02 5.36 36,200 0 0.4
29/05/2014
5.69
 14,438 5.36 5.69 5.36 13,800 0 0.1
28/05/2014
5.69
 5,300 5.47 5.74 5.47 2,900 0 0.0
27/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2014
5.74
 400 5.74 5.74 5.74 400 0 0.0
26/05/2014
5.36
 700 5.36 5.36 5.36 0 0 0
23/05/2014
5.41
 5,800 5.06 5.41 4.96 2,500 0 0.0
22/05/2014
5.46
 1,400 5.36 5.46 5.36 1,400 0 0.0
21/05/2014
5.36
 800 5.71 5.71 5.36 700 0 0.0
20/05/2014
5.31
 100 5.31 5.31 5.31 0 0 0
19/05/2014
5.46
 1,800 4.96 5.46 4.96 1,200 0 0.0
16/05/2014
5.31
 1,700 5.16 5.46 5.16 1,100 0 0.0
15/05/2014
5.31
 200 5.56 5.56 5.31 100 0 0.0
14/05/2014
5.46
 14,300 5.21 5.46 5.11 9,600 0 0.1
13/05/2014
5.11
 17,000 4.86 5.21 4.77 10,700 0 0.1
12/05/2014
5.26
 9,500 5.26 5.36 4.86 6,200 0 0.1
09/05/2014
5.36
 0 5.36 5.36 5.36 0 0 0
08/05/2014
5.36
 14,500 5.01 5.41 4.91 10,400 0 0.1
07/05/2014
5.46
 7,600 5.31 5.46 5.31 5,400 0 0.1
06/05/2014
5.31
 2,400 4.96 5.31 4.96 2,300 0 0.0
05/05/2014
5.26
 17,000 5.36 5.46 5.11 10,400 0 0.1
29/04/2014
5.21
 0 5.21 5.21 5.21 0 0 0
28/04/2014
5.21
 6,300 5.06 5.21 5.01 100 5,000 0.0
25/04/2014
5.26
 0 5.26 5.26 5.26 0 0 0
24/04/2014
5.26
 0 5.26 5.26 5.26 0 0 0
23/04/2014
5.26
 3,000 5.26 5.26 5.26 0 0 0
22/04/2014
5.31
 6,200 5.06 5.31 5.06 5,500 0 0.1
21/04/2014
5.16
 600 5.01 5.16 5.01 100 0 0.0
18/04/2014
5.16
 7,100 5.11 5.16 5.01 100 0 0.0
17/04/2014
5.21
 22,300 5.01 5.21 5.01 0 8,000 -0.1
16/04/2014
5.01
 5,300 5.21 5.21 4.96 0 0 0
15/04/2014
5.26
 600 5.26 5.26 5.26 100 0 0.0
14/04/2014
5.11
 4,900 5.21 5.21 5.11 3,800 0 0.0
11/04/2014
5.21
 1,900 5.06 5.21 5.06 100 0 0.0
10/04/2014
5.31
 400 5.11 5.31 5.11 100 0 0.0
08/04/2014
5.26
 2,000 5.21 5.26 5.21 0 0 0
07/04/2014
5.31
 4,228 5.31 5.31 5.26 2,000 0 0.0
04/04/2014
5.21
 19,400 5.21 5.21 5.21 0 0 0
03/04/2014
5.36
 37,400 5.11 5.41 5.11 100 0 0.0
02/04/2014
5.11
 55,400 5.21 5.26 4.91 22,900 0 0.2
01/04/2014
5.46
 2,900 5.71 5.81 5.31 100 0 0.0
31/03/2014
5.71
 7,000 5.71 5.71 5.71 0 0 0
28/03/2014
5.66
 54,427 5.61 5.66 5.61 0 0 0
27/03/2014
5.61
 300 5.66 5.66 5.61 0 0 0
26/03/2014
5.56
 11,900 5.66 5.66 5.56 100 0 0.0
25/03/2014
5.66
 26,500 5.66 5.71 5.56 0 0 0
24/03/2014
5.71
 22,650 5.91 5.91 5.51 5,700 0 0.1
21/03/2014
5.56
 5,500 5.51 5.61 5.46 2,000 0 0.0
20/03/2014
5.61
 12,700 5.56 5.61 5.46 0 0 0
19/03/2014
5.56
 18,800 5.36 5.56 5.31 3,100 0 0.0
18/03/2014
5.46
 22,500 5.51 5.51 5.46 2,400 0 0.0
17/03/2014
5.51
 10,713 5.56 5.56 5.46 5,000 0 0.1
14/03/2014
5.51
 6,150 5.46 5.51 5.41 300 0 0.0
13/03/2014
5.51
 400 5.16 5.51 5.16 0 0 0
12/03/2014
5.61
 5,537 5.56 5.61 5.51 100 0 0.0
11/03/2014
5.71
 7,800 5.71 5.71 5.61 0 300 0.0
10/03/2014
5.71
 31,000 5.71 6.16 5.61 9,500 0 0.1
07/03/2014
5.61
 33,200 5.61 5.61 5.51 1,300 200 0.0
06/03/2014
5.61
 9,400 5.61 5.81 5.31 2,000 0 0.0
05/03/2014
5.46
 21,500 5.26 5.46 5.26 1,500 0 0.0
04/03/2014
5.26
 26,000 5.11 5.26 5.11 12,000 0 0.1
03/03/2014
5.16
 7,900 5.16 5.16 5.11 0 0 0
28/02/2014
5.21
 8,000 5.21 5.21 5.16 0 0 0
27/02/2014
5.21
 11,300 5.21 5.26 5.21 0 0 0
26/02/2014
5.21
 8,100 5.31 5.31 5.16 0 0 0
25/02/2014
5.31
 11,600 5.21 5.31 5.16 0 0 0
24/02/2014
5.11
 29,900 4.86 5.11 4.86 0 0 0
21/02/2014
4.86
 16,203 4.77 4.86 4.77 6,800 0 0.1
20/02/2014
4.91
 33,200 4.82 4.91 4.72 0 0 0
19/02/2014
4.82
 54,997 4.72 4.96 4.72 2,800 0 0.0
18/02/2014
4.72
 8,500 4.57 4.77 4.57 700 0 0.0
17/02/2014
4.67
 74,700 4.77 4.77 4.67 28,700 0 0.3
14/02/2014
4.77
 12,500 4.72 4.77 4.72 4,500 0 0.0
13/02/2014
4.72
 11,200 4.62 4.72 4.57 6,000 0 0.1
12/02/2014
4.77
 1,500 4.67 4.77 4.67 100 1,100 0.0
11/02/2014
4.77
 3,100 4.67 4.77 4.67 3,100 0 0.0
10/02/2014
4.82
 16,900 4.67 4.82 4.67 11,400 0 0.1
07/02/2014
4.67
 3,300 4.77 4.77 4.62 600 0 0.0
06/02/2014
4.77
 29,700 4.57 4.77 4.57 0 0 0
27/01/2014
4.52
 28,200 4.57 4.72 4.47 5,500 0 0.1
24/01/2014
4.47
 105,300 4.07 4.47 3.92 53,600 0 0.5
23/01/2014
4.07
 4,200 3.97 4.07 3.97 0 0 0
22/01/2014
3.97
 37,200 3.67 3.97 3.67 0 0 0
21/01/2014
3.62
 47,100 3.62 3.62 3.57 0 0 0
20/01/2014
3.62
 2,000 3.62 3.62 3.62 0 0 0
17/01/2014
3.67
 0 3.67 3.67 3.67 0 0 0
16/01/2014
3.67
 20,600 3.57 3.67 3.52 0 0 0
15/01/2014
3.67
 100 3.67 3.67 3.67 0 0 0
14/01/2014
3.52
 2,700 3.62 3.62 3.52 0 0 0
13/01/2014
3.77
 7,100 3.77 3.77 3.77 0 0 0
10/01/2014
3.47
 0 3.47 3.47 3.47 0 0 0
09/01/2014
3.47
 0 3.47 3.47 3.47 0 0 0
08/01/2014
3.47
 0 3.47 3.47 3.47 0 0 0
07/01/2014
3.47
 0 3.47 3.47 3.47 0 0 0
06/01/2014
3.47
 0 3.47 3.47 3.47 0 0 0
03/01/2014
3.47
 4,500 3.47 3.47 3.47 0 0 0
02/01/2014
3.47
 0 3.47 3.47 3.47 0 0 0
31/12/2013
3.47
 1,600 3.43 3.47 3.43 0 0 0
30/12/2013
3.47
 7,500 3.47 3.47 3.47 0 0 0

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