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)
07/09/2012
4.07
 6,100 4.07 4.07 4.03 0 5,000 0.0
06/09/2012
4.07
 1,000 4.07 4.07 4.07 0 0 0
05/09/2012
4.07
 1,700 4.07 4.07 4.07 0 0 0
04/09/2012
4.07
 500 4.07 4.07 4.07 0 0 0
31/08/2012
4.07
 0 4.07 4.07 4.07 0 0 0
30/08/2012
4.07
 3,000 4.20 4.20 4.07 0 2,000 0.0
29/08/2012
4.16
 3,900 4.78 4.78 4.16 200 3,700 0.0
28/08/2012
4.47
 100 4.47 4.47 4.47 100 0 0.0
27/08/2012
4.20
 200 3.98 4.20 3.98 100 0 0.0
24/08/2012
4.20
 500 4.20 4.20 4.20 0 500 0.0
23/08/2012
4.47
 2,300 4.56 4.56 4.03 500 1,200 0.0
22/08/2012
4.29
 100 4.29 4.29 4.29 0 100 0.0
21/08/2012
4.03
 1,800 4.11 4.11 4.03 0 1,000 0.0
20/08/2012
4.29
 3,000 4.65 4.65 4.20 2,100 1,900 0.0
17/08/2012
4.38
 100 4.38 4.38 4.38 100 0 0.0
16/08/2012
4.11
 2,000 4.11 4.11 4.11 0 0 0
15/08/2012
4.16
 900 4.16 4.16 4.16 0 0 0
14/08/2012
4.07
 0 4.07 4.07 4.07 0 0 0
13/08/2012
4.07
 200 4.47 4.47 4.07 0 100 0.0
10/08/2012
4.20
 1,300 4.03 4.38 4.03 0 100 0.0
09/08/2012
4.29
 1,600 4.25 4.38 4.25 100 0 0.0
08/08/2012
4.20
 900 4.20 4.20 4.20 500 0 0.0
07/08/2012
4.42
 600 4.87 4.87 4.42 100 0 0.0
06/08/2012
4.60
 1,600 4.82 4.82 4.60 100 1,500 0.0
03/08/2012
4.60
 100 4.60 4.60 4.60 0 100 0.0
02/08/2012
4.73
 1,600 4.60 4.73 4.60 0 900 0.0
01/08/2012
4.91
 100 4.91 4.91 4.91 0 100 0.0
31/07/2012
4.60
 0 4.60 4.60 4.60 0 0 0
30/07/2012
4.60
 8,100 4.51 4.60 4.51 0 3,200 0.0
27/07/2012
4.82
 0 4.82 4.82 4.82 0 0 0
26/07/2012
4.82
 0 4.82 4.82 4.82 0 0 0
25/07/2012
4.82
 600 4.56 4.82 4.56 100 500 0.0
24/07/2012
4.87
 500 4.65 4.87 4.65 100 0 0.0
23/07/2012
4.87
 1,500 4.87 4.87 4.87 0 0 0
20/07/2012
5.09
 1,100 4.87 5.09 4.87 100 33 0.0
19/07/2012
5.09
 1,800 4.91 5.09 4.91 0 0 0
18/07/2012
4.87
 1,000 4.87 4.87 4.87 1,000 0 0.0
17/07/2012
4.87
 900 4.65 4.87 4.65 0 0 0
16/07/2012
4.87
 0 4.87 4.87 4.87 0 0 0
13/07/2012
4.87
 10,100 4.65 4.87 4.65 8,400 0 0.1
12/07/2012
4.65
 2,500 4.56 4.65 4.56 1,000 0 0.0
11/07/2012
4.51
 3,900 4.42 4.51 4.42 3,800 0 0.0
10/07/2012
4.42
 1,000 4.42 4.42 4.42 1,000 0 0.0
09/07/2012
4.42
 1,200 4.42 4.42 4.42 0 0 0
06/07/2012
4.65
 100 4.65 4.65 4.65 0 0 0
05/07/2012
4.56
 2,000 4.34 4.56 4.34 2,000 0 0.0
04/07/2012
4.34
 2,000 4.34 4.34 4.34 0 0 0
03/07/2012
4.42
 1,500 4.42 4.42 4.42 1,000 0 0.0
02/07/2012
4.42
 6,500 4.42 4.42 4.34 4,000 0 0.0
29/06/2012
4.42
 600 4.65 4.65 4.42 0 0 0
28/06/2012
4.38
 13,500 4.51 4.51 4.38 2,000 0 0.0
27/06/2012
4.65
 11,200 4.42 4.73 4.42 3,000 0 0.0
26/06/2012
4.42
 9,900 4.56 4.60 4.42 0 0 0
25/06/2012
4.73
 2,000 4.73 4.73 4.73 0 0 0
22/06/2012
5.04
 5,600 4.87 5.04 4.73 3,600 2,000 0.0
21/06/2012
5.09
 15,900 4.78 5.09 4.73 0 0 0
20/06/2012
5.09
 1,700 5.13 5.13 5.09 0 0 0
19/06/2012
5.09
 0 5.09 5.09 5.09 0 0 0
18/06/2012
5.09
 0 5.09 5.09 5.09 0 0 0
15/06/2012
5.09
 2,600 5.09 5.09 4.65 100 0 0.0
14/06/2012
4.78
 3,000 4.78 4.78 4.78 0 0 0
13/06/2012
5.13
 5,000 5.09 5.13 5.09 5,000 0 0.1
12/06/2012
5.13
 1,000 5.13 5.13 5.13 1,000 0 0.0
11/06/2012
5.22
 100 5.22 5.22 5.22 100 0 0.0
08/06/2012
4.91
 1,000 4.91 4.91 4.91 0 0 0
07/06/2012
5.18
 100 5.18 5.18 5.18 0 0 0
06/06/2012
5.09
 0 5.09 5.09 5.09 0 0 0
05/06/2012
5.09
 800 4.51 5.09 4.51 0 100 0.0
04/06/2012
4.73
 2,800 4.78 4.91 4.73 100 0 0.0
01/06/2012
4.87
 400 4.87 4.87 4.87 0 0 0
31/05/2012
5.09
 2,100 4.91 5.09 4.91 100 0 0.0
30/05/2012
5.09
 1,100 5.00 5.09 5.00 100 0 0.0
29/05/2012
5.31
 0 5.31 5.31 5.31 0 0 0
28/05/2012
5.31
 2,000 5.31 5.31 5.31 0 0 0
25/05/2012
5.18
 5,900 5.00 5.18 4.87 0 0 0
24/05/2012
4.87
 0 4.87 4.87 4.87 0 0 0
23/05/2012
4.87
 5,500 4.87 4.91 4.73 0 0 0
22/05/2012
4.87
 1,300 4.87 4.87 4.87 0 0 0
21/05/2012
5.09
 1,000 4.91 5.09 4.91 0 0 0
18/05/2012
4.87
 2,100 4.87 4.91 4.87 0 0 0
17/05/2012
4.91
 6,000 5.00 5.00 4.91 0 0 0
16/05/2012
4.87
 5,200 4.91 4.91 4.87 0 0 0
15/05/2012
4.96
 1,500 4.96 4.96 4.96 0 0 0
14/05/2012
5.09
 5,300 5.09 5.31 5.09 0 0 0
11/05/2012
5.44
 0 5.44 5.44 5.44 0 0 0
10/05/2012
5.49
 8,700 5.75 5.75 5.44 0 0 0
09/05/2012
5.49
 4,200 5.49 5.49 5.44 0 0 0
08/05/2012: Cổ tức tiền mặt tỉ lệ: 18%
08/05/2012
5.31
 18,800 5.80 5.84 5.31 200 200 0.0
07/05/2012
5.49
 43,600 5.49 5.49 5.37 0 0 0
04/05/2012
5.37
 10,100 5.18 5.37 5.18 0 0 0
03/05/2012
5.33
 800 5.33 5.33 5.33 0 0 0
02/05/2012
5.33
 9,800 5.25 5.37 5.25 0 0 0
27/04/2012
5.22
 9,400 5.22 5.22 5.18 0 0 0
26/04/2012
5.22
 13,800 5.25 5.25 5.22 0 0 0
25/04/2012
5.33
 9,700 5.29 5.33 5.25 0 3,200 0.0
24/04/2012
5.33
 7,100 5.18 5.37 5.18 0 0 0
23/04/2012
5.33
 2,900 5.37 5.37 5.33 0 0 0
20/04/2012
5.33
 12,500 5.22 5.33 5.10 0 6,500 -0.1
19/04/2012
5.10
 23,900 5.33 5.41 5.10 7,600 0 0.1
18/04/2012
5.41
 13,600 5.49 5.64 5.41 0 4,900 -0.1

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