CTCP Ngân Sơn (nst)

10.40
-0.10
(-0.95%)
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
(2024-10-23) 		-0.60 -5.45% 42,403 11,800 0.1
10.40
11
10.40
2 tháng
(2024-09-23) 		-0.50 -4.59% 90,605 15,500 0.2
10.10
11.50
10.40
3 tháng
(2024-08-26) 		0.05 0.48% 145,778 16,097 0.2
10.10
11.50
10.40
6 tháng
(2024-05-27) 		1.74 20.14% 954,884 -64,500 -0.6
8.56
11.50
10.40
12 tháng
(2023-11-28) 		3.81 57.90% 1,344,790 -25,100 -0.3
6.49
11.50
10.40
24 tháng
(2022-12-05) 		4.51 76.47% 2,037,636 157,700 1.1
4.99
11.50
10.40
36 tháng
(2021-12-08) 		2.08 25% 5,255,917 188,400 1.4
4.99
11.50
10.40
60 tháng
(2019-12-19) 		-7 -40.23% 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)
13/09/2023
8.16
 0 8.16 8.16 8.16 0 0 0
12/09/2023
8.16
 300 7.98 8.16 7.80 200 0 0.0
11/09/2023
7.98
 3,900 8.16 8.16 7.34 2,000 0 0.0
08/09/2023
8.16
 33,100 7.89 8.16 7.43 27,900 500 0.2
07/09/2023
7.89
 700 8.25 8.25 7.89 200 700 -0.0
06/09/2023
8.25
 400 8.16 8.25 7.98 0 0 0
05/09/2023
8.16
 4,300 8.16 8.16 7.80 3,800 0 0.0
31/08/2023
8.16
 400 8.34 8.34 8.16 0 0 0
30/08/2023
8.34
 100 8.16 8.34 8.34 0 0 0
29/08/2023
8.16
 2,900 8.34 8.61 7.80 1,100 100 0.0
28/08/2023
8.34
 5,300 8.34 8.34 7.98 700 0 0.0
25/08/2023
8.34
 1,800 8.16 8.52 8.16 1,500 0 0
24/08/2023
8.16
 1,100 8.34 8.34 7.80 0 1,000 -0.0
23/08/2023
8.34
 2,400 8.34 8.70 7.98 200 0 0.0
22/08/2023
8.34
 0 8.34 8.34 8.34 0 0 0
21/08/2023
8.34
 900 8.16 8.61 7.53 700 0 0.0
18/08/2023
8.16
 8,800 8.07 8.61 7.89 0 0 0
17/08/2023
8.07
 3,500 8.16 8.16 7.98 1,700 0 0.0
16/08/2023
8.16
 3,900 7.98 8.34 7.89 0 2,800 -0.0
15/08/2023
7.98
 3,700 7.89 8.43 7.89 100 0 0.0
14/08/2023
7.89
 1,900 8.25 8.25 7.89 0 0 0
11/08/2023
8.25
 25,700 8.34 9.07 7.53 17,000 0 0.1
10/08/2023
8.34
 6,800 7.98 8.61 7.98 1,100 0 0.0
09/08/2023
7.98
 73,100 7.25 7.98 7.34 29,300 0 0.2
08/08/2023
7.25
 600 7.43 7.43 7.25 0 0 0
07/08/2023
7.43
 2,000 7.25 7.43 7.25 600 0 0.0
04/08/2023
7.25
 200 7.62 7.62 7.07 100 0 0.0
03/08/2023
7.62
 100 7.43 7.62 7.62 100 0 0.0
02/08/2023
7.43
 0 7.43 7.43 7.43 0 0 0
01/08/2023
7.43
 3,600 7.62 7.62 7.07 0 0 0
31/07/2023
7.62
 100 7.34 7.62 7.62 100 0 0.0
28/07/2023
7.34
 6,400 7.43 7.53 7.07 4,100 0 0.0
27/07/2023
7.43
 0 7.43 7.43 7.43 0 0 0
26/07/2023
7.43
 400 7.25 7.43 6.89 400 0 0.0
25/07/2023
7.25
 1,100 7.43 7.53 7.25 100 0 0.0
24/07/2023
7.43
 14,000 7.62 7.62 7.34 11,000 0 0.1
21/07/2023
7.62
 12,100 7.16 7.62 6.80 9,200 800 0.1
20/07/2023
7.16
 29,900 6.53 7.16 6.35 24,000 1,500 0.2
19/07/2023
6.53
 2,200 6.80 6.80 6.35 0 0 0
18/07/2023
6.80
 0 6.80 6.80 6.80 0 0 0
17/07/2023
6.80
 200 6.35 6.80 6.53 0 0 0
14/07/2023
6.35
 1,000 6.26 6.35 6.26 0 0 0
13/07/2023
6.26
 700 6.35 6.35 6.26 0 0 0
12/07/2023
6.35
 0 6.35 6.35 6.35 0 0 0
11/07/2023
6.35
 7,700 6.17 6.35 6.17 6,200 400 0.0
10/07/2023
6.17
 0 6.17 6.17 6.17 0 0 0
07/07/2023
6.17
 1,000 6.35 6.35 6.17 1,000 0 0.0
06/07/2023
6.35
 5,100 6.17 6.35 6.17 4,500 100 0.0
05/07/2023
6.17
 6,300 6.53 6.53 6.17 3,400 100 0.0
04/07/2023
6.53
 1,400 6.17 6.53 6.17 0 0 0
03/07/2023
6.17
 1,500 6.62 6.62 6.17 1,500 0 0.0
30/06/2023
6.62
 300 6.26 6.62 6.62 0 0 0
29/06/2023
6.26
 100 6.35 6.35 6.26 0 0 0
28/06/2023
6.35
 2,000 6.17 6.44 6.17 0 0 0
27/06/2023
6.17
 2,100 6.44 6.44 6.17 2,000 0 0.0
26/06/2023
6.44
 300 6.71 6.89 6.17 0 0 0
23/06/2023
6.71
 0 6.71 6.71 6.71 0 0 0
22/06/2023
6.71
 0 6.71 6.71 6.71 0 100 -0.0
21/06/2023
6.71
 100 6.71 6.71 6.71 0 0 0
20/06/2023
6.71
 0 6.71 6.71 6.71 0 0 0
19/06/2023
6.71
 200 6.80 6.80 6.17 100 0 0.0
16/06/2023
6.80
 0 6.80 6.80 6.80 0 0 0
15/06/2023
6.80
 0 6.80 6.80 6.80 0 0 0
14/06/2023
6.80
 200 6.62 6.80 6.62 0 0 0
13/06/2023
6.62
 1,000 6.17 6.71 6.62 0 0 0
12/06/2023
6.17
 14,300 5.62 6.98 6.17 100 0 0.0
09/06/2023
5.62
 9,800 6.07 6.62 5.62 0 0 0
08/06/2023
6.07
 32,000 6.35 6.80 6.07 4,900 23,000 -0.1
07/06/2023
6.35
 300 6.35 6.35 6.17 100 0 0.0
06/06/2023
6.35
 200 6.17 6.35 5.98 100 0 0.0
05/06/2023
6.17
 1,600 5.98 6.53 6.17 1,500 0 0.0
02/06/2023
5.98
 7,607 5.98 6.53 5.98 300 0 0.0
01/06/2023
5.98
 200 5.80 6.35 5.98 100 0 0.0
31/05/2023
5.80
 100 6.17 6.17 5.80 0 100 -0.0
30/05/2023
6.17
 1,100 6.17 6.44 5.62 0 400 -0.0
29/05/2023
6.17
 300 6.07 6.17 5.89 300 0 0.0
26/05/2023
6.07
 200 6.07 6.07 5.98 0 0 0
25/05/2023
6.07
 0 6.07 6.07 6.07 0 0 0
24/05/2023
6.07
 200 5.98 6.07 6.07 200 0 0.0
23/05/2023
5.98
 0 5.98 5.98 5.98 0 0 0
22/05/2023
5.98
 5,247 6.17 6.17 5.98 5,200 0 0.0
19/05/2023
6.17
 0 6.17 6.17 6.17 0 0 0
18/05/2023
6.17
 155 6.35 6.35 6.17 300 0 0.0
17/05/2023
6.35
 1,200 5.98 6.44 6.35 100 0 0.0
16/05/2023
5.98
 1,100 5.89 5.98 5.80 1,000 0 0.0
15/05/2023
5.89
 200 5.80 5.89 5.62 200 0 0.0
12/05/2023
5.80
 100 5.98 5.98 5.80 100 0 0.0
11/05/2023
5.98
 5,200 6.07 6.07 5.98 5,200 0 0.0
10/05/2023
6.07
 100 5.98 6.07 6.07 5,700 43,300 -0.3
09/05/2023
5.98
 5,300 6.17 6.17 5.71 3,300 0 0.0
08/05/2023
6.17
 3,300 6.26 6.26 5.98 3,200 0 0.0
05/05/2023
6.26
 52,500 5.71 6.26 5.44 36,400 10,200 0.2
04/05/2023
5.71
 4,600 5.26 5.71 5.44 3,700 0 0.0
28/04/2023
5.26
 13,500 5.62 5.71 5.26 0 0 0
27/04/2023
5.62
 1,800 5.44 5.62 5.53 0 0 0
26/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
25/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
24/04/2023
5.44
 153 5.44 5.44 5.44 0 0 0
21/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
20/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |