CTCP Ngân Sơn (nst)

10.20
-0.30
(-2.86%)
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)
26/11/2021
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
13/09/2021
6.67
 2,900 6.76 6.76 6.50 1,000 0 0.0
10/09/2021
6.76
 14,300 6.50 6.76 6.41 0 0 0
09/09/2021
6.50
 2,203 6.50 6.50 6.50 0 0 0
08/09/2021
6.50
 2,000 6.50 6.50 6.41 0 0 0
07/09/2021
6.50
 3,400 6.67 6.67 6.50 0 0 0
06/09/2021
6.67
 15,000 6.59 6.67 6.33 0 0 0
01/09/2021
6.59
 23,700 6.50 6.59 6.33 0 0 0
31/08/2021
6.50
 1,320 6.50 6.50 6.50 0 0 0
30/08/2021
6.50
 0 6.50 6.50 6.50 0 0 0
27/08/2021
6.50
 3,800 6.41 6.50 6.41 200 600 -0.0
26/08/2021
6.41
 300 6.33 6.41 6.33 0 0 0
25/08/2021
6.33
 800 6.50 6.50 6.24 200 0 0.0
24/08/2021
6.50
 100 6.59 6.59 6.50 0 0 0
23/08/2021
6.59
 800 6.59 6.76 6.59 0 0 0
20/08/2021
6.59
 700 6.33 6.59 6.50 700 0 0.0
19/08/2021
6.33
 5,500 6.33 6.33 6.33 0 0 0
18/08/2021
6.33
 2,400 6.33 6.33 6.33 0 0 0
17/08/2021
6.33
 100 6.33 6.33 6.33 0 0 0
16/08/2021
6.33
 4,800 6.24 6.59 6.33 0 0 0
13/08/2021
6.24
 3,900 6.76 6.76 6.24 0 0 0
12/08/2021
6.76
 3,338 6.67 6.76 6.24 0 0 0
11/08/2021
6.67
 300 6.59 6.67 6.67 0 0 0
10/08/2021
6.59
 8,000 6.59 6.67 6.50 7,900 0 0.1
09/08/2021
6.59
 385 6.50 6.59 6.50 0 0 0
06/08/2021
6.50
 5,000 6.50 6.50 6.33 0 0 0
05/08/2021
6.50
 6,900 6.15 6.59 6.24 0 0 0
04/08/2021
6.15
 6,400 6.24 6.24 6.15 0 0 0
03/08/2021
6.24
 9,800 6.15 6.24 5.98 200 0 0.0
02/08/2021
6.15
 8,000 6.24 6.24 6.15 0 0 0
30/07/2021
6.24
 5,400 6.07 6.24 6.07 0 0 0
29/07/2021
6.07
 3,300 6.07 6.07 5.98 0 0 0
28/07/2021
6.07
 10,900 6.07 6.07 6.07 0 0 0
27/07/2021
6.07
 1,405 6.33 6.33 6.07 0 0 0
26/07/2021
6.33
 1,400 6.07 6.33 5.72 0 0 0
23/07/2021
6.07
 900 6.07 6.07 6.07 100 0 0.0
22/07/2021
6.07
 1,600 6.07 6.07 6.07 0 0 0
21/07/2021
6.07
 800 6.07 6.07 6.07 0 0 0
20/07/2021
6.07
 7,300 6.41 6.41 6.07 1,700 0 0.0
19/07/2021
6.41
 0 6.41 6.41 6.41 0 0 0
16/07/2021
6.41
 800 6.07 6.41 6.07 0 0 0
15/07/2021
6.07
 1,700 6.33 6.33 6.07 0 1,500 -0.0
14/07/2021
6.33
 8,900 5.98 6.33 5.98 0 0 0
13/07/2021
5.98
 1,200 5.98 5.98 5.98 0 0 0
12/07/2021
5.98
 10,600 6.50 6.50 5.98 300 0 0.0
09/07/2021
6.50
 2,700 6.50 6.50 6.50 0 0 0
08/07/2021
6.50
 6,310 6.41 6.50 6.41 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |