CTCP Ngân Sơn (nst)

11.10
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
(2026-09-14) 		-0.01 -0.09% 85,500 0 0
10.93
11.90
11.10
2 tháng
(2026-08-17) 		-0.01 -0.09% 107,500 -200 0.0
10.84
11.90
11.10
3 tháng
(2026-07-16) 		0.17 1.54% 114,900 -200 0.0
10.66
11.90
11.10
6 tháng
(2026-04-17) 		-0.01 -0.09% 269,100 -200 0.0
10.57
11.90
11.10
12 tháng
(2025-10-20) 		-1.26 -10.23% 975,300 -240,800 -2.9
10.39
12.45
11.10
24 tháng
(2024-10-24) 		2.06 22.80% 1,869,565 -182,600 -2.2
6.14
12.45
11.10
36 tháng
(2023-10-30) 		5.33 92.24% 3,091,792 -208,400 -2.6
4.92
12.45
11.10
60 tháng
(2021-11-09) 		4.34 64.30% 7,775,250 -14,000 -1.0
4.14
12.45
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2023
6.62
 3,786 6.99 6.99 6.54 100 0 0.0
14/08/2023
6.54
 1,900 6.54 6.54 6.54 0 0 0
11/08/2023
6.84
 25,700 7.52 7.52 6.24 17,000 0 0.1
10/08/2023
6.92
 6,800 7.14 7.14 6.62 1,100 0 0.0
09/08/2023
6.62
 73,185 6.09 6.62 6.09 29,300 0 0.2
08/08/2023
6.02
 600 6.02 6.02 6.02 0 0 0
07/08/2023
6.17
 2,000 6.02 6.17 6.02 600 0 0.0
04/08/2023
6.02
 200 5.86 6.02 5.86 100 0 0.0
03/08/2023
6.32
 100 6.32 6.32 6.32 100 0 0.0
02/08/2023
6.17
 0 6.17 6.17 6.17 0 0 0
01/08/2023
6.17
 3,610 5.94 6.17 5.86 0 0 0
31/07/2023
6.32
 100 6.32 6.32 6.32 100 0 0.0
28/07/2023
6.09
 6,400 5.86 6.24 5.86 4,100 0 0.0
27/07/2023
6.17
 1 6.17 6.17 6.17 0 0 0
26/07/2023
6.17
 400 5.71 6.17 5.71 400 0 0.0
25/07/2023
6.02
 1,100 6.24 6.24 6.02 100 0 0.0
24/07/2023
6.17
 14,000 6.32 6.32 6.09 11,000 0 0.1
21/07/2023
6.32
 12,100 5.71 6.32 5.64 9,200 800 0.1
20/07/2023
5.94
 29,900 5.86 5.94 5.26 24,000 1,500 0.2
19/07/2023
5.41
 2,200 5.26 5.56 5.26 0 0 0
18/07/2023
5.64
 0 5.64 5.64 5.64 0 0 0
17/07/2023
5.64
 200 5.41 5.64 5.41 0 0 0
14/07/2023
5.26
 1,000 5.19 5.26 5.19 0 0 0
13/07/2023
5.19
 700 5.19 5.19 5.19 0 0 0
12/07/2023
5.26
 0 5.26 5.26 5.26 0 0 0
11/07/2023
5.26
 7,700 5.11 5.26 5.11 6,200 400 0.0
10/07/2023
6.47
 0 6.47 6.47 6.47 0 0 0
07/07/2023
5.11
 1,000 5.11 5.11 5.11 1,000 0 0.0
06/07/2023
5.26
 5,100 5.11 5.26 5.11 4,500 100 0.0
05/07/2023
5.34
 6,400 5.11 5.41 5.11 3,400 100 0.0
04/07/2023
5.41
 1,400 5.11 5.41 5.11 0 0 0
03/07/2023
5.41
 1,600 5.11 5.41 5.11 1,500 0 0.0
30/06/2023
9.32
 100 9.32 9.32 9.32 0 0 0
29/06/2023
5.19
 100 5.19 5.19 5.19 0 0 0
28/06/2023
5.34
 2,100 5.19 5.34 5.11 0 0 0
27/06/2023
5.26
 2,200 5.11 5.26 5.11 2,000 0 0.0
26/06/2023
5.56
 400 5.71 5.71 5.11 0 0 0
23/06/2023
5.56
 0 5.56 5.56 5.56 0 0 0
22/06/2023
5.56
 6,300 5.56 5.56 5.56 0 100 0.0
21/06/2023
5.56
 100 5.56 5.56 5.56 0 0 0
20/06/2023
9.32
 100 9.32 9.32 9.32 0 0 0
19/06/2023
5.56
 200 5.11 5.56 5.11 100 0 0.0
16/06/2023
5.64
 0 5.64 5.64 5.64 0 0 0
15/06/2023
5.64
 0 5.64 5.64 5.64 0 0 0
14/06/2023
5.64
 200 5.49 5.64 5.49 0 0 0
13/06/2023
9.32
 100 9.32 9.32 9.32 0 0 0
12/06/2023
5.11
 14,300 5.79 5.79 5.11 100 0 0.0
09/06/2023
5.26
 9,900 5.49 5.49 4.66 0 0 0
08/06/2023
5.04
 32,000 5.26 5.64 5.04 4,900 23,000 -0.1
07/06/2023
5.26
 300 5.11 5.26 5.11 100 0 0.0
06/06/2023
5.26
 200 4.96 5.26 4.96 100 0 0.0
05/06/2023
5.11
 1,600 5.41 5.41 5.11 1,500 0 0.0
02/06/2023
4.96
 7,607 4.96 5.41 4.96 300 0 0.0
01/06/2023
4.96
 200 5.26 5.26 4.96 100 0 0.0
31/05/2023
4.81
 100 4.81 4.81 4.81 0 100 0.0
30/05/2023
5.11
 1,100 4.66 5.34 4.66 0 400 0.0
29/05/2023
5.11
 300 4.89 5.11 4.89 300 0 0.0
26/05/2023
5.04
 200 4.96 5.04 4.96 0 0 0
25/05/2023
5.04
 0 5.04 5.04 5.04 0 0 0
24/05/2023
5.04
 200 5.04 5.04 5.04 200 0 0.0
23/05/2023
4.96
 0 4.96 4.96 4.96 0 0 0
22/05/2023
4.96
 5,247 5.04 5.04 4.96 5,200 0 0.0
19/05/2023
5.11
 0 5.11 5.11 5.11 0 0 0
18/05/2023
5.11
 355 5.11 5.11 5.11 300 0 0.0
17/05/2023
5.26
 1,200 5.34 5.34 5.26 100 0 0.0
16/05/2023
4.96
 1,100 4.81 4.96 4.81 1,000 0 0.0
15/05/2023
4.89
 200 4.66 4.89 4.66 200 0 0.0
12/05/2023
4.81
 100 4.81 4.81 4.81 100 0 0.0
11/05/2023
4.96
 5,200 4.96 5.04 4.96 5,200 0 0.0
10/05/2023
5.04
 49,700 5.04 5.26 4.96 5,700 43,300 -0.3
09/05/2023
4.96
 5,300 4.89 5.04 4.74 3,300 0 0.0
08/05/2023
5.11
 3,300 5.19 5.19 4.96 3,200 0 0.0
05/05/2023
5.19
 52,500 4.66 5.19 4.51 36,400 10,200 0.2
04/05/2023
4.74
 4,600 4.51 4.74 4.51 3,700 0 0.0
28/04/2023
4.36
 13,500 4.74 4.74 4.36 0 0 0
27/04/2023
4.66
 1,800 4.59 4.66 4.59 0 0 0
26/04/2023
4.51
 0 4.51 4.51 4.51 0 0 0
25/04/2023
4.51
 0 4.51 4.51 4.51 0 0 0
24/04/2023
4.51
 153 4.51 4.51 4.51 0 0 0
21/04/2023
4.51
 0 4.51 4.51 4.51 0 0 0
20/04/2023
4.51
 0 4.51 4.51 4.51 0 0 0
19/04/2023
4.51
 2,000 4.51 4.51 4.51 0 0 0
18/04/2023
4.51
 0 4.51 4.51 4.51 0 0 0
17/04/2023
4.51
 0 4.51 4.51 4.51 0 0 0
14/04/2023
4.51
 0 4.51 4.51 4.51 0 0 0
13/04/2023
4.51
 0 4.51 4.51 4.51 0 0 0
12/04/2023
4.51
 200 4.51 4.51 4.51 0 0 0
11/04/2023
4.51
 0 4.51 4.51 4.51 0 0 0
10/04/2023
6.32
 0 6.32 6.32 6.32 0 0 0
07/04/2023
4.44
 200 4.44 4.44 4.44 0 0 0
06/04/2023
4.21
 3,000 4.21 4.36 4.21 0 0 0
05/04/2023
4.14
 1,500 4.14 4.14 4.14 0 0 0
04/04/2023
4.44
 0 4.44 4.44 4.44 0 0 0
03/04/2023
4.44
 0 4.44 4.44 4.44 0 0 0
31/03/2023
4.44
 1,100 4.44 4.44 4.44 0 0 0
30/03/2023
4.44
 0 4.44 4.44 4.44 0 0 0
29/03/2023
4.44
 1,000 4.44 4.44 4.44 0 0 0
28/03/2023
4.36
 0 4.36 4.36 4.36 0 0 0
27/03/2023
4.36
 2,201 3.91 4.36 3.91 0 0 0
24/03/2023
4.21
 0 4.21 4.21 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc