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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |