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)
09/09/2011
4.10
 2,000 4.24 4.24 4.10 0 0 0
08/09/2011
4.24
 7,400 4.29 4.33 4.19 4,400 0 0.0
07/09/2011
4.29
 1,600 4.24 4.29 4.19 100 0 0.0
06/09/2011
4.24
 25,700 4.10 4.24 4.10 14,800 0 0.1
05/09/2011
4.10
 5,900 4.10 4.24 4.10 0 0 0
01/09/2011
4.10
 10,000 4.29 4.29 4.10 0 10,000 -0.1
31/08/2011
4.29
 25,300 4.24 4.29 4.19 19,700 0 0.2
30/08/2011
4.24
 1,200 4.10 4.24 4.19 700 0 0.0
29/08/2011
4.10
 100 3.96 4.10 4.10 0 0 0
26/08/2011
3.96
 800 4.01 4.01 3.96 0 0 0
25/08/2011
4.01
 1,400 4.01 4.01 4.01 0 0 0
24/08/2011
4.01
 1,500 4.01 4.01 3.91 1,500 0 0.0
23/08/2011
4.01
 16,600 4.01 4.10 4.01 300 0 0.0
22/08/2011
4.01
 15,600 4.10 4.10 4.01 6,500 0 0.1
19/08/2011
4.10
 5,100 4.33 4.61 4.10 5,100 0 0.0
18/08/2011
4.33
 100 4.05 4.33 4.33 100 0 0.0
17/08/2011
4.05
 500 3.96 4.05 4.05 500 0 0.0
16/08/2011
3.96
 2,100 4.10 4.29 3.96 1,600 0 0.0
15/08/2011
4.10
 12,800 4.10 4.10 4.01 12,800 0 0.1
12/08/2011
4.10
 3,300 4.10 4.10 3.87 2,000 0 0.0
11/08/2011
4.10
 0 4.10 4.10 4.10 0 0 0
10/08/2011
4.10
 100 3.77 4.10 4.10 100 0 0.0
09/08/2011
3.77
 5,500 3.96 4.05 3.77 3,700 0 0.0
08/08/2011
3.96
 1,400 4.01 4.05 3.96 100 0 0.0
05/08/2011
4.01
 2,500 4.01 4.01 3.96 2,500 0 0.0
04/08/2011
4.01
 1,000 3.87 4.01 3.91 600 0 0.0
03/08/2011
3.87
 14,600 3.91 3.91 3.87 13,000 1,900 0.1
02/08/2011
3.91
 21,100 3.91 3.91 3.87 17,000 0 0.1
01/08/2011
3.91
 9,700 3.77 3.91 3.82 6,000 0 0.0
29/07/2011
3.77
 17,000 3.68 3.77 3.73 10,600 0 0.1
28/07/2011
3.68
 5,000 3.91 3.91 3.68 2,000 0 0.0
27/07/2011
3.91
 4,900 3.68 3.91 3.87 100 0 0.0
26/07/2011
3.68
 3,100 3.68 3.87 3.68 3,000 0 0.0
25/07/2011
3.68
 0 3.63 3.68 3.68 0 0 0
22/07/2011
3.63
 6,100 3.68 3.73 3.63 2,000 0 0.0
21/07/2011
3.68
 3,200 3.68 3.73 3.68 100 0 0.0
20/07/2011
3.68
 6,200 3.73 3.77 3.68 0 0 0
19/07/2011
3.73
 0 3.91 3.73 3.73 0 0 0
18/07/2011
3.91
 4,200 3.77 3.91 3.73 0 0 0
15/07/2011
3.77
 5,500 3.77 4.01 3.77 0 0 0
14/07/2011
3.77
 4,500 3.73 3.96 3.73 0 0 0
13/07/2011
3.73
 5,000 3.96 3.96 3.73 0 0 0
12/07/2011
3.96
 2,000 4.10 4.10 3.96 0 0 0
11/07/2011
4.10
 0 4.10 4.10 4.10 0 0 0
08/07/2011
4.10
 400 4.38 4.38 4.10 0 0 0
07/07/2011
4.38
 600 4.05 4.38 4.38 0 0 0
06/07/2011
4.05
 6,100 4.33 4.38 4.05 1,100 0 0.0
05/07/2011
4.33
 600 4.15 4.43 4.33 0 0 0
04/07/2011
4.15
 100 3.96 4.15 4.15 0 0 0
01/07/2011
3.96
 100 3.77 3.96 3.96 0 0 0
30/06/2011
3.77
 400 3.87 3.87 3.77 0 0 0
29/06/2011
3.87
 300 4.10 4.10 3.87 0 0 0
28/06/2011
4.10
 200 3.87 4.10 4.10 0 0 0
27/06/2011
3.87
 2,000 4.01 4.01 3.87 0 0 0
24/06/2011
4.01
 500 4.01 4.01 4.01 0 0 0
23/06/2011
4.01
 0 4.01 4.01 4.01 0 0 0
22/06/2011
4.01
 0 4.05 4.01 4.01 0 0 0
21/06/2011
4.05
 8,900 3.91 4.05 3.96 0 0 0
20/06/2011
3.91
 17,200 3.96 4.01 3.91 0 0 0
17/06/2011
3.96
 10,000 4.15 4.15 3.96 0 0 0
16/06/2011
4.15
 400 4.24 4.43 4.15 0 0 0
15/06/2011
4.24
 7,300 4.24 4.38 4.24 0 0 0
14/06/2011
4.24
 43,000 4.19 4.38 4.19 1,000 0 0.0
13/06/2011
4.19
 24,200 4.19 4.24 4.15 0 0 0
10/06/2011
4.19
 21,200 4.19 4.29 4.19 0 0 0
09/06/2011
4.19
 100 4.10 4.19 4.19 0 0 0
08/06/2011
4.10
 38,400 4.01 4.19 4.01 24,000 0 0.2
07/06/2011
4.01
 15,700 3.82 4.01 3.96 4,300 0 0.0
06/06/2011
3.82
 13,000 3.73 3.87 3.68 0 0 0
03/06/2011
3.73
 8,500 3.96 3.96 3.73 2,000 0 0.0
02/06/2011
3.96
 1,900 3.87 3.96 3.96 0 0 0
01/06/2011
3.87
 3,000 3.63 3.87 3.73 0 0 0
31/05/2011
3.63
 500 3.68 3.68 3.63 500 0 0.0
30/05/2011
3.68
 6,100 3.87 4.01 3.68 0 0 0
27/05/2011
3.87
 2,400 3.77 3.96 3.87 2,000 0 0.0
26/05/2011
3.77
 22,000 3.73 3.82 3.59 4,200 0 0.0
25/05/2011
3.73
 35,500 3.96 3.96 3.73 2,000 0 0.0
24/05/2011
3.96
 16,100 3.91 3.96 3.87 2,000 0 0.0
23/05/2011
3.91
 14,600 3.91 4.29 3.91 500 0 0.0
20/05/2011
3.91
 7,900 4.05 4.10 3.77 400 0 0.0
19/05/2011
4.05
 200 4.15 4.15 4.05 0 0 0
18/05/2011
4.15
 300 3.96 4.15 3.91 0 0 0
17/05/2011
3.96
 5,500 4.19 4.19 3.96 0 0 0
16/05/2011
4.19
 32,700 4.29 4.33 4.10 16,200 0 0.1
13/05/2011
4.29
 11,500 4.15 4.47 4.24 0 0 0
12/05/2011
4.15
 1,100 4.15 4.19 4.15 0 0 0
11/05/2011
4.15
 1,000 4.01 4.15 4.15 0 0 0
10/05/2011
4.01
 10,800 4.15 4.19 4.01 0 0 0
09/05/2011
4.15
 9,100 4.01 4.15 4.10 0 0 0
06/05/2011
4.01
 3,900 4.29 4.38 4.01 0 0 0
05/05/2011
4.29
 2,200 4.33 4.33 4.19 0 0 0
04/05/2011
4.33
 300 4.33 4.33 4.33 0 0 0
29/04/2011
4.33
 19,400 4.47 4.47 4.19 0 0 0
28/04/2011: Cổ tức tiền mặt tỉ lệ: 18%
28/04/2011
4.47
 2,000 4.33 4.47 4.43 0 0 0
27/04/2011
4.33
 24,500 4.29 4.33 4.22 0 0 0
26/04/2011
4.29
 5,600 4.49 4.49 4.29 0 0 0
25/04/2011
4.49
 35,300 4.33 4.61 4.37 0 0 0
22/04/2011
4.33
 27,400 4.02 4.33 4.29 0 0 0
21/04/2011
4.02
 11,500 4.22 4.22 3.98 0 0 0
20/04/2011
4.22
 16,400 4.29 4.29 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |