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)
01/07/2022
6.50
 6,700 6.67 6.67 6.24 0 0 0
30/06/2022
6.67
 10,000 6.33 6.93 6.15 0 0 0
29/06/2022
6.33
 600 6.50 6.50 6.07 0 0 0
28/06/2022
6.50
 3,100 6.50 6.50 6.07 0 0 0
27/06/2022
6.50
 0 6.50 6.50 6.50 0 0 0
24/06/2022
6.50
 100 6.07 6.50 6.50 0 0 0
23/06/2022
6.07
 8,900 6.59 6.59 6.07 0 0 0
22/06/2022
6.59
 12,700 6.50 6.59 6.07 0 0 0
21/06/2022
6.50
 8,200 6.50 6.50 5.98 0 0 0
20/06/2022
6.50
 14 6.50 6.50 6.50 0 0 0
17/06/2022
6.50
 4,500 6.85 6.85 6.24 0 0 0
16/06/2022
6.85
 100 6.59 6.85 6.85 0 0 0
15/06/2022
6.59
 2,500 6.76 6.76 6.24 0 0 0
14/06/2022
6.76
 9,700 6.76 6.76 6.15 2,600 0 0.0
13/06/2022
6.76
 2,600 6.67 6.76 6.33 0 0 0
10/06/2022
6.67
 0 6.67 6.67 6.67 0 0 0
09/06/2022
6.67
 300 6.59 6.85 6.41 0 0 0
08/06/2022
6.59
 1,000 6.50 6.59 6.59 0 0 0
07/06/2022
6.50
 4,600 6.50 6.50 6.15 0 0 0
06/06/2022
6.50
 8,900 6.50 6.50 6.50 0 0 0
03/06/2022
6.50
 3,600 6.59 6.59 6.41 0 0 0
02/06/2022
6.59
 3,100 6.59 6.76 6.24 0 0 0
01/06/2022
6.59
 600 6.59 6.59 6.41 0 0 0
31/05/2022
6.59
 7,600 6.76 6.85 6.50 0 0 0
30/05/2022
6.76
 2,900 6.76 6.76 6.59 0 0 0
27/05/2022
6.76
 6,600 6.85 6.85 6.59 100 0 0.0
26/05/2022
6.85
 4,000 6.85 6.85 6.67 0 0 0
25/05/2022
6.85
 920 6.76 6.85 6.76 0 0 0
24/05/2022
6.76
 3,213 6.85 6.85 6.59 0 0 0
23/05/2022
6.85
 3,300 6.85 6.93 6.59 0 0 0
20/05/2022
6.85
 4,000 7.02 7.02 6.85 0 0 0
19/05/2022
7.02
 5,200 7.11 7.11 6.67 0 0 0
18/05/2022
7.11
 1,900 7.02 7.19 6.67 0 0 0
17/05/2022
7.02
 7,900 6.85 7.02 6.76 0 0 0
16/05/2022
6.85
 8,400 6.33 6.85 6.24 300 0 0.0
13/05/2022
6.33
 10,500 6.59 6.59 6.33 0 0 0
12/05/2022
6.59
 8,100 6.93 7.11 6.59 0 0 0
11/05/2022
6.93
 7,600 7.19 7.19 6.67 0 0 0
10/05/2022
7.19
 2,100 6.67 7.19 6.67 0 0 0
09/05/2022
6.67
 7,200 7.19 7.19 6.67 0 100 -0.0
06/05/2022
7.19
 2,600 7.80 7.80 7.19 0 0 0
05/05/2022
7.80
 10,800 7.71 7.80 7.37 0 0 0
04/05/2022
7.71
 2,600 7.28 7.80 7.28 0 0 0
29/04/2022
7.28
 5,000 7.37 7.37 7.19 0 0 0
28/04/2022
7.37
 22,726 7.54 7.54 7.11 0 0 0
27/04/2022
7.54
 200 7.19 7.71 7.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |