CTCP Ngân Sơn (nst)

10.90
0.40
(3.81%)
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)
07/07/2021
6.41
 13,000 6.50 6.50 6.24 100 0 0.0
06/07/2021
6.50
 2,100 6.41 6.50 6.41 100 0 0.0
05/07/2021
6.41
 5,025 6.50 6.59 6.41 0 100 -0.0
02/07/2021
6.50
 18,400 6.59 6.59 6.50 100 100 -0
01/07/2021
6.59
 13,600 6.59 6.59 6.50 0 0 0
30/06/2021
6.59
 15,500 6.67 6.67 6.50 0 2,000 -0.0
29/06/2021
6.67
 5,100 6.76 6.76 6.59 200 0 0.0
28/06/2021
6.76
 7,200 6.85 6.85 6.67 0 0 0
25/06/2021
6.85
 5,200 6.85 6.85 6.50 0 4,600 -0.0
24/06/2021
6.85
 16,900 6.85 6.85 6.59 0 0 0
23/06/2021
6.85
 6,230 6.85 6.93 6.85 0 0 0
22/06/2021
6.85
 24,800 6.76 6.85 6.50 4,600 0 0.0
21/06/2021
6.76
 6,700 6.76 6.76 6.76 0 0 0
18/06/2021
6.76
 5,500 6.76 6.76 6.76 0 0 0
17/06/2021
6.76
 14,500 6.85 6.85 6.59 700 0 0.0
16/06/2021
6.85
 5,600 6.76 6.85 6.59 100 0 0.0
15/06/2021
6.76
 5,900 6.76 6.76 6.59 0 0 0
14/06/2021
6.76
 400 6.85 6.85 6.76 0 0 0
11/06/2021
6.85
 11,100 6.67 6.93 6.67 3,000 0 0.0
10/06/2021
6.67
 5,900 6.59 6.67 6.59 0 0 0
09/06/2021
6.59
 19,000 6.67 6.93 6.59 2,000 0 0.0
08/06/2021
6.67
 500 6.93 6.93 6.67 0 0 0
07/06/2021
6.93
 10,500 6.85 6.93 6.41 0 0 0
04/06/2021
6.85
 1,806 6.85 6.85 6.76 0 0 0
03/06/2021
6.85
 5,830 6.85 6.85 6.85 0 0 0
02/06/2021
6.85
 5,300 6.41 6.85 6.41 0 100 -0.0
01/06/2021
6.41
 200 6.41 6.85 6.41 0 0 0
31/05/2021
6.41
 3,600 6.67 6.67 6.41 0 200 -0.0
28/05/2021
6.67
 21,010 6.76 6.76 6.67 200 0 0.0
27/05/2021
6.76
 12,100 6.67 6.85 6.76 100 0 0.0
26/05/2021
6.67
 300 7.02 7.02 6.67 0 0 0
25/05/2021
7.02
 3,800 6.67 7.11 6.67 0 0 0
24/05/2021
6.67
 2,140 6.67 6.76 6.67 0 0 0
21/05/2021
6.67
 6,110 6.67 6.76 6.67 0 0 0
20/05/2021
6.67
 10,000 6.67 6.76 6.67 0 0 0
19/05/2021
6.67
 9,200 6.85 6.85 6.67 0 0 0
18/05/2021
6.85
 1,400 6.85 6.85 6.85 0 0 0
17/05/2021
6.85
 1,600 6.76 6.85 6.76 0 0 0
14/05/2021
6.76
 16,500 6.93 6.93 6.76 0 300 -0.0
13/05/2021
6.93
 12,860 7.11 7.11 6.76 0 0 0
12/05/2021
7.11
 12,800 6.93 7.11 6.85 0 0 0
11/05/2021
6.93
 10,800 6.93 6.93 6.85 0 0 0
10/05/2021
6.93
 5,140 6.93 7.02 6.93 0 0 0
07/05/2021
6.93
 13,800 7.11 7.11 6.93 0 0 0
06/05/2021
7.11
 6,600 7.11 7.11 7.02 0 0 0
05/05/2021
7.11
 14,100 7.02 7.37 7.02 200 0 0.0
04/05/2021
7.02
 4,200 7.45 7.45 6.93 0 0 0
29/04/2021
7.45
 100 7.54 7.54 7.45 0 0 0
28/04/2021
7.54
 1,300 7.54 7.63 7.45 0 0 0
27/04/2021
7.54
 14,200 7.28 7.63 7.02 0 0 0
26/04/2021
7.28
 38,100 7.45 7.45 6.93 0 0 0
23/04/2021
7.45
 13,200 7.37 7.54 7.37 0 0 0
22/04/2021
7.37
 7,900 7.54 7.54 7.37 0 0 0
20/04/2021
7.54
 11,700 7.54 7.63 7.54 2,000 0 0.0
19/04/2021
7.54
 13,200 7.54 7.54 7.54 0 0 0
16/04/2021
7.54
 31,900 7.71 7.80 7.54 0 0 0
15/04/2021
7.71
 37,400 7.80 7.80 7.63 0 0 0
14/04/2021
7.80
 12,000 7.63 7.80 7.71 0 0 0
13/04/2021
7.63
 18,228 7.89 7.89 7.63 0 0 0
12/04/2021
7.89
 39,900 7.89 7.97 7.80 0 0 0
09/04/2021
7.89
 24,700 7.80 7.89 7.71 0 0 0
08/04/2021
7.80
 30,100 8.06 8.15 7.71 0 0 0
07/04/2021
8.06
 60,200 7.71 8.15 7.80 0 0 0
06/04/2021
7.71
 43,028 7.54 7.80 7.54 0 0 0
05/04/2021
7.54
 31,100 7.37 7.63 7.45 0 0 0
02/04/2021
7.37
 4,400 7.37 7.54 7.37 0 0 0
01/04/2021
7.37
 21,800 7.28 7.45 7.19 0 0 0
31/03/2021
7.28
 14,400 7.37 7.45 7.28 0 0 0
30/03/2021
7.37
 12,800 7.28 7.54 7.19 1,500 0 0.0
29/03/2021
7.28
 3,126 7.28 7.37 7.19 0 0 0
26/03/2021
7.28
 16,000 7.28 7.28 7.02 2,000 0 0.0
25/03/2021
7.28
 19,300 7.37 7.37 7.19 0 0 0
24/03/2021
7.37
 16,900 7.45 7.54 7.11 0 0 0
23/03/2021
7.45
 27,700 7.54 7.71 7.45 0 0 0
22/03/2021
7.54
 14,200 7.63 7.63 7.54 0 200 -0.0
19/03/2021
7.63
 28,700 7.71 7.71 7.37 0 0 0
18/03/2021
7.71
 15,426 7.63 7.71 7.54 0 4,100 -0.0
17/03/2021
7.63
 13,600 7.71 7.71 7.54 700 3,600 -0.0
16/03/2021
7.71
 20,100 7.63 7.71 7.63 0 0 0
15/03/2021
7.63
 49,800 7.63 7.71 7.54 6,600 0 0.1
12/03/2021
7.63
 19,400 7.63 7.71 7.54 0 0 0
11/03/2021
7.63
 31,900 7.80 7.97 7.45 0 3,800 -0.0
10/03/2021
7.80
 36,404 7.97 8.58 7.63 0 0 0
09/03/2021
7.97
 78,100 7.37 8.06 7.37 0 600 -0.0
08/03/2021
7.37
 78,501 7.19 7.45 7.28 0 0 0
05/03/2021
7.19
 28,000 6.93 7.19 6.85 0 0 0
04/03/2021
6.93
 33,300 6.93 6.93 6.85 0 0 0
03/03/2021
6.93
 10,000 7.02 7.02 6.93 0 0 0
02/03/2021
7.02
 19,600 7.11 7.11 7.02 0 1,500 -0.0
01/03/2021
7.11
 5,010 7.11 7.11 6.93 0 0 0
26/02/2021
7.11
 19,000 7.19 7.19 6.85 0 0 0
25/02/2021
7.19
 29,900 6.93 7.19 6.76 0 5,000 -0.0
24/02/2021
6.93
 69,300 6.85 7.19 6.76 0 0 0
23/02/2021
6.85
 8,300 6.76 6.85 6.76 0 100 -0.0
22/02/2021
6.76
 29,300 6.59 6.93 6.67 0 4,800 -0.0
19/02/2021
6.59
 10,200 6.59 6.67 6.41 1,800 200 0.0
18/02/2021
6.59
 17,900 6.59 6.67 6.41 0 5,500 -0.0
17/02/2021
6.59
 9,700 6.41 6.59 6.50 0 2,600 -0.0
09/02/2021
6.41
 5,900 6.33 6.41 6.15 0 0 0
08/02/2021
6.33
 19,800 6.59 6.59 6.33 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |