CTCP Ngân Sơn (nst)

10.50
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
(2024-08-20) 		0.24 2.38% 54,500 1,100 0.0
10.26
11.40
10.50
2 tháng
(2024-07-22) 		-0.32 -2.96% 237,600 -3,700 -0.0
10.26
11.40
10.50
3 tháng
(2024-06-21) 		1.37 15.05% 757,700 -61,600 -0.6
8.56
11.40
10.50
6 tháng
(2024-03-25) 		2.97 39.49% 1,040,500 -66,100 -0.7
7.25
11.40
10.50
12 tháng
(2023-09-25) 		2.69 34.45% 1,363,800 -3,800 -0.2
6.49
11.40
10.50
24 tháng
(2022-09-30) 		4.61 78.16% 2,171,083 147,500 1.0
4.99
11.40
10.50
36 tháng
(2021-10-05) 		3.57 51.44% 6,583,361 163,000 1.1
4.99
11.40
10.50
60 tháng
(2019-10-16) 		-6.90 -39.66% 11,494,938 -631,336 -4.7
4.99
21.36
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
7.19
 13,500 7.19 7.19 6.67 0 100 -0.0
25/04/2022
7.19
 10,800 7.28 7.28 6.93 0 700 -0.0
22/04/2022
7.28
 11,700 7.11 7.54 7.02 0 1,800 -0.0
21/04/2022
7.11
 25,000 7.80 7.80 7.02 0 0 0
20/04/2022
7.80
 500 8.06 8.06 7.80 0 0 0
19/04/2022
8.06
 7,800 7.89 8.06 7.71 0 0 0
18/04/2022
7.89
 47,400 8.32 8.32 7.54 0 1,100 -0.0
15/04/2022
8.32
 4,500 8.32 8.32 8.23 0 0 0
14/04/2022
8.32
 2,700 8.32 8.41 8.32 0 0 0
13/04/2022
8.32
 7,097 8.32 8.41 7.80 0 0 0
12/04/2022
8.32
 4,700 8.41 8.41 8.15 0 1,200 -0.0
08/04/2022
8.41
 7,300 8.41 8.41 8.32 0 0 0
07/04/2022
8.41
 3,700 8.32 8.41 8.32 0 0 0
06/04/2022
8.32
 15,100 8.41 8.41 8.23 0 0 0
05/04/2022
8.41
 11,700 8.58 8.58 8.23 0 0 0
04/04/2022
8.58
 6,100 8.67 8.67 8.58 5,500 0 0.1
01/04/2022
8.67
 22,600 8.49 8.67 8.32 0 0 0
31/03/2022
8.49
 40,500 8.67 8.67 8.49 0 0 0
30/03/2022
8.67
 37,100 8.93 8.93 8.58 0 0 0
29/03/2022
8.93
 24,000 9.01 9.53 8.75 0 0 0
28/03/2022
9.01
 6,409 9.01 9.71 8.75 0 0 0
25/03/2022
9.01
 63,800 8.75 9.01 8.67 6,000 0 0.1
24/03/2022
8.75
 13,800 8.67 9.01 8.67 0 9,300 -0.1
23/03/2022
8.67
 27,700 8.67 8.75 8.58 0 0 0
22/03/2022
8.67
 14,500 8.75 8.84 8.67 400 0 0.0
21/03/2022
8.75
 41,000 8.67 9.19 8.58 0 0 0
18/03/2022
8.67
 16,600 8.67 8.93 8.58 0 3,500 -0.0
17/03/2022
8.67
 65,100 8.58 9.36 8.49 8,300 15,700 -0.1
16/03/2022
8.58
 38,701 9.10 9.10 8.49 4,100 0 0.0
15/03/2022
9.10
 34,720 10.05 10.05 9.10 1,500 0 0.0
14/03/2022
10.05
 82,600 9.19 10.05 9.19 15,700 0 0.2
11/03/2022
9.19
 143,902 8.41 9.19 8.41 0 25,000 -0.3
10/03/2022
8.41
 25,600 8.41 8.58 8.32 0 0 0
09/03/2022
8.41
 21,900 8.41 8.49 8.23 900 7,400 -0.1
08/03/2022
8.41
 22,100 8.58 8.58 8.32 0 2,800 -0.0
07/03/2022
8.58
 35,900 8.41 8.75 8.32 1,300 0 0.0
04/03/2022
8.41
 8,020 8.49 8.49 8.32 900 0 0.0
03/03/2022
8.49
 10,800 8.32 8.58 8.15 500 0 0.0
02/03/2022
8.32
 6,200 8.41 8.41 8.15 0 0 0
01/03/2022
8.41
 25,400 8.49 8.49 8.23 4,300 12,800 -0.1
28/02/2022
8.49
 1,600 8.49 8.49 8.23 0 0 0
25/02/2022
8.49
 2,000 8.49 8.49 8.23 0 0 0
24/02/2022
8.49
 36,600 8.49 8.58 8.23 3,000 0 0.0
23/02/2022
8.49
 7,149 8.58 8.58 8.49 0 0 0
22/02/2022
8.58
 3,800 8.58 8.58 8.49 0 0 0
21/02/2022
8.58
 14,100 8.49 8.58 8.32 9,300 0 0.1
18/02/2022
8.49
 8,100 8.67 8.67 8.32 0 2,000 -0.0
17/02/2022
8.67
 17,329 8.23 9.01 8.15 6,400 0 0.1
16/02/2022
8.23
 5,500 8.23 8.32 8.23 3,400 0 0.0
15/02/2022
8.23
 7,101 8.23 8.49 8.15 0 0 0
14/02/2022
8.23
 8,500 8.58 8.67 7.80 0 400 -0.0
11/02/2022
8.58
 21,620 8.84 8.84 8.32 0 0 0
10/02/2022
8.84
 7,600 8.67 8.84 8.06 0 0 0
09/02/2022
8.67
 5,730 8.67 8.84 7.89 400 0 0.0
08/02/2022
8.67
 1,200 8.15 8.93 8.67 0 0 0
07/02/2022
8.15
 1,500 8.15 8.15 7.97 0 0 0
28/01/2022
8.15
 5,200 8.23 8.23 7.80 0 0 0
27/01/2022
8.23
 3,500 8.23 8.23 8.06 0 0 0
26/01/2022
8.23
 1,600 8.32 8.32 7.97 0 0 0
25/01/2022
8.32
 2,400 8.32 8.32 8.06 0 0 0
24/01/2022
8.32
 4,000 8.49 8.49 7.89 0 0 0
21/01/2022
8.49
 4,113 8.49 8.67 8.49 0 0 0
20/01/2022
8.49
 4,600 7.97 8.49 7.89 2,600 0 0.0
19/01/2022
7.97
 111,100 8.84 8.84 7.97 4,000 0 0.0
18/01/2022
8.84
 10,000 8.93 8.93 8.23 0 0 0
17/01/2022
8.93
 4,700 8.93 8.93 8.58 0 0 0
14/01/2022
8.93
 22,300 9.01 9.01 8.32 0 0 0
13/01/2022
9.01
 9,600 9.27 9.36 9.01 400 0 0.0
12/01/2022
9.27
 63,700 9.36 9.45 9.10 17,500 0 0.2
11/01/2022
9.36
 19,500 9.10 9.79 9.10 0 0 0
10/01/2022
9.10
 25,100 9.10 9.27 9.01 0 0 0
07/01/2022
9.10
 16,800 8.93 9.10 8.93 0 0 0
06/01/2022
8.93
 37,800 9.01 9.19 8.84 0 100 -0.0
05/01/2022
9.01
 55,000 9.53 9.53 8.84 0 0 0
04/01/2022
9.53
 23,549 8.93 9.79 9.19 0 0 0
31/12/2021
8.93
 94,706 9.88 10.23 8.93 0 0 0
30/12/2021
9.88
 65,850 9.88 10.31 9.53 0 0 0
29/12/2021
9.88
 44,900 10.31 10.75 9.79 0 0 0
28/12/2021
10.31
 110,790 9.45 10.31 9.53 0 800 -0.0
27/12/2021
9.45
 66,600 8.93 9.79 9.10 0 3,200 -0.0
24/12/2021
8.93
 69,300 8.58 9.27 8.58 2,900 2,000 0.0
23/12/2021
8.58
 28,026 8.41 8.58 8.15 0 0 0
22/12/2021
8.41
 8,746 8.23 8.49 8.06 0 0 0
21/12/2021
8.23
 39,000 8.15 8.58 7.97 0 0 0
20/12/2021
8.15
 15,010 8.15 8.23 8.06 0 0 0
17/12/2021
8.15
 6,200 8.23 8.23 7.97 0 0 0
16/12/2021
8.23
 8,938 8.15 8.23 7.80 0 0 0
15/12/2021
8.15
 22,500 8.23 8.23 7.97 0 0 0
14/12/2021
8.23
 24,400 8.23 8.32 7.89 0 0 0
13/12/2021
8.23
 39,700 8.15 8.32 7.80 0 0 0
10/12/2021
8.15
 33,100 8.06 8.23 8.06 1,300 0 0.0
09/12/2021
8.06
 27,900 8.32 8.32 8.06 8,500 0 0.1
08/12/2021
8.32
 31,100 8.49 8.49 8.06 1,000 0 0.0
07/12/2021
8.49
 9,100 8.49 9.01 8.23 0 0 0
06/12/2021
8.49
 17,000 9.01 9.01 8.23 0 0 0
03/12/2021
9.01
 66,200 8.84 9.53 8.58 0 0 0
02/12/2021
8.84
 170,700 8.32 9.10 8.32 0 1,000 -0.0
01/12/2021
8.32
 27,500 8.23 8.49 8.06 12,100 800 0.1
30/11/2021
8.23
 31,800 8.23 8.32 8.15 3,000 7,500 -0.0
29/11/2021
8.23
 19,700 8.41 8.41 8.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |