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)
17/04/2012
5.41
 12,600 5.60 5.60 5.41 0 0 0
16/04/2012
5.52
 17,600 5.56 5.56 5.41 0 1,300 0.0
13/04/2012
5.22
 35,100 5.22 5.22 5.22 0 18,000 -0.2
12/04/2012
4.91
 2,200 4.83 4.91 4.83 0 0 0
11/04/2012
4.83
 5,900 4.75 4.83 4.75 0 0 0
10/04/2012
4.67
 5,600 4.64 4.71 4.64 1,300 0 0.0
09/04/2012
4.79
 2,700 4.98 4.98 4.75 0 0 0
06/04/2012
4.71
 3,600 4.71 4.75 4.71 0 0 0
05/04/2012
4.75
 16,100 4.75 4.75 4.71 0 1,000 0.0
04/04/2012
4.44
 100 4.44 4.44 4.44 0 0 0
03/04/2012
4.64
 1,400 4.40 4.64 4.37 0 0 0
30/03/2012
4.52
 700 4.44 4.64 4.44 0 0 0
29/03/2012
4.64
 1,000 4.75 4.75 4.64 0 0 0
28/03/2012
4.79
 100 4.79 4.79 4.79 100 0 0.0
27/03/2012
4.52
 6,400 4.64 4.64 4.44 0 0 0
26/03/2012
4.64
 3,000 4.33 4.64 4.29 0 0 0
23/03/2012
4.52
 5,900 4.44 4.52 4.29 0 0 0
22/03/2012
4.25
 1,200 4.21 4.40 4.21 0 0 0
21/03/2012
4.25
 4,300 4.13 4.29 4.13 0 2,800 0.0
20/03/2012
4.25
 6,400 3.98 4.25 3.98 0 2,000 0.0
19/03/2012
4.13
 500 4.13 4.13 4.13 0 0 0
16/03/2012
4.21
 1,500 4.21 4.21 4.21 0 1,500 0.0
15/03/2012
4.33
 5,500 4.25 4.33 4.17 0 0 0
14/03/2012
4.25
 3,000 4.25 4.25 4.25 0 0 0
13/03/2012
4.40
 100 4.40 4.40 4.40 0 0 0
12/03/2012
4.25
 6,600 4.25 4.40 4.25 0 0 0
09/03/2012
4.33
 1,000 4.25 4.33 4.25 0 0 0
08/03/2012
4.17
 3,000 4.37 4.37 4.17 100 0 0.0
07/03/2012
4.13
 3,100 4.17 4.17 4.13 0 0 0
06/03/2012
4.33
 3,400 4.52 4.52 4.33 0 0 0
05/03/2012
4.60
 2,400 4.60 4.60 4.37 100 700 0.0
02/03/2012
4.10
 200 4.56 4.56 4.10 0 0 0
01/03/2012
4.56
 500 4.25 4.56 4.25 0 0 0
29/02/2012
4.56
 0 4.56 4.56 4.56 0 0 0
28/02/2012
4.56
 100 4.56 4.56 4.56 100 0 0.0
27/02/2012
4.25
 1,100 4.64 4.64 4.25 100 0 0.0
24/02/2012
4.37
 1,000 4.83 4.83 4.37 100 0 0.0
23/02/2012
4.56
 100 4.56 4.56 4.56 100 0 0.0
22/02/2012
4.44
 100 4.44 4.44 4.44 100 0 0.0
21/02/2012
4.21
 5,000 4.21 4.21 4.21 0 4,900 -0.1
20/02/2012
4.21
 1,100 4.40 4.40 4.21 100 0 0.0
17/02/2012
4.13
 1,300 4.13 4.13 4.13 0 0 0
16/02/2012
4.06
 0 4.06 4.06 4.06 0 0 0
15/02/2012
4.06
 0 4.06 4.06 4.06 0 0 0
14/02/2012
4.06
 1,000 4.06 4.06 4.06 0 0 0
13/02/2012
3.98
 5,000 3.98 3.98 3.98 0 0 0
10/02/2012
4.06
 7,800 4.06 4.21 4.06 0 0 0
09/02/2012
4.06
 800 3.98 4.06 3.98 0 0 0
08/02/2012
3.98
 1,300 3.98 3.98 3.98 0 0 0
07/02/2012
4.25
 0 4.25 4.25 4.25 0 0 0
06/02/2012
4.25
 0 4.25 4.25 4.25 0 0 0
03/02/2012
4.25
 100 4.25 4.25 4.25 100 0 0.0
02/02/2012
4.25
 2,500 4.25 4.25 4.25 500 0 0.0
01/02/2012
4.10
 10,000 4.13 4.13 4.10 500 0 0.0
31/01/2012
4.25
 600 4.40 4.40 4.25 0 0 0
30/01/2012
4.37
 5,600 4.21 4.37 4.21 0 0 0
20/01/2012
4.10
 100 4.10 4.10 4.10 100 0 0.0
19/01/2012
3.86
 1,900 3.86 3.98 3.86 0 0 0
18/01/2012
3.82
 400 3.79 3.86 3.79 100 100 0
17/01/2012
3.75
 1,000 3.75 3.75 3.75 0 0 0
16/01/2012
4.02
 100 4.02 4.02 4.02 100 0 0.0
13/01/2012
3.79
 300 3.90 3.90 3.79 0 0 0
12/01/2012
3.94
 3,700 3.94 3.94 3.94 3,700 0 0.0
11/01/2012
4.21
 100 4.21 4.21 4.21 100 0 0.0
10/01/2012
3.94
 1,200 3.98 3.98 3.94 100 1,000 0.0
09/01/2012
3.75
 0 3.75 3.75 3.75 0 0 0
06/01/2012
3.75
 500 3.75 3.75 3.75 0 0 0
05/01/2012
3.82
 100 3.82 3.82 3.82 100 0 0.0
04/01/2012
3.71
 100 3.71 3.71 3.71 0 0 0
03/01/2012
3.75
 1,300 3.79 3.79 3.75 0 0 0
30/12/2011
3.71
 1,100 3.86 3.86 3.71 1,100 0 0.0
29/12/2011
3.67
 2,300 3.63 3.67 3.63 0 0 0
28/12/2011
3.86
 10,000 3.86 3.86 3.86 0 8,500 -0.1
27/12/2011
4.06
 3,000 4.06 4.06 4.06 0 0 0
26/12/2011
4.33
 0 4.33 4.33 4.33 0 0 0
23/12/2011
4.33
 100 4.33 4.33 4.33 100 0 0.0
22/12/2011
4.21
 300 4.29 4.29 3.79 200 0 0.0
21/12/2011
4.02
 5,000 4.02 4.02 4.02 0 0 0
20/12/2011
4.29
 100 4.29 4.29 4.29 100 0 0.0
19/12/2011
4.13
 900 4.13 4.13 4.13 0 200 0.0
16/12/2011
4.17
 600 4.44 4.44 4.17 100 0 0.0
15/12/2011
4.17
 100 4.17 4.17 4.17 100 0 0.0
14/12/2011
3.90
 0 3.90 3.90 3.90 0 0 0
13/12/2011
3.90
 0 3.90 3.90 3.90 0 0 0
12/12/2011
3.90
 100 3.90 3.90 3.90 100 0 0.0
09/12/2011
3.75
 0 3.75 3.75 3.75 0 0 0
08/12/2011
3.75
 0 3.75 3.75 3.75 0 0 0
07/12/2011
3.75
 1,800 3.75 3.75 3.75 0 0 0
06/12/2011
3.75
 4,900 3.75 3.75 3.75 0 0 0
05/12/2011
3.63
 1,100 3.90 3.90 3.63 0 100 0.0
02/12/2011
3.71
 3,500 3.67 3.71 3.67 0 0 0
01/12/2011
3.55
 200 3.40 3.55 3.40 0 0 0
30/11/2011
3.55
 4,800 3.63 3.63 3.55 0 0 0
29/11/2011
3.59
 14,500 3.63 3.63 3.59 0 0 0
28/11/2011
3.63
 8,300 3.63 3.63 3.63 0 0 0
25/11/2011
3.63
 3,000 3.63 3.63 3.63 0 0 0
24/11/2011
3.75
 400 3.71 3.75 3.59 200 0 0.0
23/11/2011
3.63
 9,000 3.63 3.63 3.63 0 0 0
22/11/2011
3.63
 13,300 3.63 3.63 3.63 0 0 0
21/11/2011
3.63
 0 3.63 3.63 3.63 0 0 0

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