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)
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
26/11/2021
8.41
 8,200 8.41 8.67 8.32 0 200 -0.0
25/11/2021
8.41
 9,400 8.67 8.84 8.23 0 0 0
24/11/2021
8.67
 20,639 9.01 9.01 8.23 0 0 0
23/11/2021
9.01
 25,800 8.67 9.10 8.67 0 1,000 -0.0
22/11/2021
8.67
 18,300 8.93 9.10 8.67 0 0 0
19/11/2021
8.93
 55,338 9.71 9.71 8.84 4,300 0 0.0
18/11/2021
9.71
 19,900 9.97 9.97 9.36 0 1,000 -0.0
17/11/2021
9.97
 34,090 10.05 10.05 9.36 0 9,300 -0.1
16/11/2021
10.05
 45,305 9.62 10.57 9.36 0 3,600 -0.0
15/11/2021
9.62
 88,900 8.75 9.62 8.75 0 300 -0.0
12/11/2021
8.75
 86,506 8.23 8.75 8.15 0 7,300 -0.1
11/11/2021
8.23
 16,100 8.15 8.23 8.06 0 0 0
10/11/2021
8.15
 35,443 8.15 8.23 7.97 0 0 0
09/11/2021
8.15
 10,500 8.32 8.58 8.06 0 0 0
08/11/2021
8.32
 42,700 8.23 8.32 8.06 0 0 0
05/11/2021
8.23
 19,600 8.23 8.23 8.06 0 0 0
04/11/2021
8.23
 18,700 8.23 8.32 8.06 0 2,200 -0.0
03/11/2021
8.23
 36,506 8.32 8.58 8.15 3,600 3,200 0.0
02/11/2021
8.32
 56,000 8.06 8.32 7.97 300 0 0.0
01/11/2021
8.06
 29,500 7.97 8.06 7.89 700 0 0.0
29/10/2021
7.97
 17,800 7.80 8.06 7.80 0 0 0
28/10/2021
7.80
 34,304 7.80 8.06 7.80 6,500 0 0.1
27/10/2021
7.80
 49,400 7.97 7.97 7.54 3,300 0 0.0
26/10/2021
7.97
 14,900 8.15 8.15 7.80 0 0 0
25/10/2021
8.15
 95,600 7.71 8.32 7.71 17,800 2,500 0.1
22/10/2021
7.71
 67,700 7.02 7.71 7.11 0 22,700 -0.2
21/10/2021
7.02
 8,800 7.11 7.11 6.93 0 0 0
20/10/2021
7.11
 6,200 7.11 7.11 6.93 0 0 0
19/10/2021
7.11
 5,000 7.02 7.11 7.02 0 0 0
18/10/2021
7.02
 5,900 7.02 7.11 6.93 0 0 0
15/10/2021
7.02
 2,200 7.02 7.02 6.93 0 0 0
14/10/2021
7.02
 9,700 7.02 7.02 6.93 0 0 0
13/10/2021
7.02
 4,300 7.02 7.02 6.85 0 0 0
12/10/2021
7.02
 18,900 6.93 7.02 7.02 0 0 0
11/10/2021
6.93
 29,900 6.85 7.02 6.67 0 0 0
08/10/2021
6.85
 2,000 6.85 6.85 6.85 0 0 0
07/10/2021
6.85
 8,800 7.11 7.19 6.85 0 0 0
06/10/2021
7.11
 11,400 6.93 7.11 6.76 0 0 0
05/10/2021
6.93
 6,303 7.37 7.37 6.85 0 0 0
04/10/2021
7.37
 7,966 7.19 7.37 6.85 3,500 66 0.0
01/10/2021
7.19
 7,700 7.28 7.97 6.93 100 100 0.0
30/09/2021
7.28
 13,800 6.93 7.37 6.85 2,600 200 0.0
29/09/2021
6.93
 14,624 6.93 6.93 6.76 0 0 0
28/09/2021
6.93
 13,901 6.93 6.93 6.59 0 0 0
27/09/2021
6.93
 15,000 7.19 7.19 6.76 0 0 0
24/09/2021
7.19
 11,800 7.54 7.54 7.11 0 0 0
23/09/2021
7.54
 23,125 7.54 7.71 7.54 5,200 0 0.0
22/09/2021
7.54
 58,372 7.11 7.80 6.85 0 300 -0.0
21/09/2021
7.11
 12,100 7.19 7.19 6.76 0 0 0
20/09/2021
7.19
 17,301 6.85 7.45 7.11 0 0 0
17/09/2021
6.85
 8,100 7.11 7.19 6.76 0 0 0
16/09/2021
7.11
 21,295 6.67 7.11 6.59 100 70 0.0
15/09/2021
6.67
 2,900 6.76 6.76 6.59 0 0 0
14/09/2021
6.76
 800 6.67 6.76 6.59 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |