CTCP Ngân Sơn (nst)

10.50
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
(2024-12-16) 		0.20 1.94% 50,000 16,200 0.2
10
10.90
10.50
2 tháng
(2024-11-18) 		0.10 0.96% 87,200 22,000 0.2
10
10.90
10.50
3 tháng
(2024-10-17) 		-1 -8.70% 132,404 32,400 0.3
10
11.50
10.50
6 tháng
(2024-07-19) 		-0.41 -3.80% 427,889 18,700 0.2
10
11.50
10.50
12 tháng
(2024-01-22) 		3.44 48.79% 1,317,090 -27,600 -0.3
6.77
11.50
10.50
24 tháng
(2023-01-27) 		5.15 96.28% 2,082,167 175,900 1.3
4.99
11.50
10.50
36 tháng
(2022-02-07) 		2.35 28.88% 4,158,789 174,500 1.3
4.99
11.50
10.50
60 tháng
(2020-02-11) 		-10.86 -50.83% 11,645,828 -598,336 -4.4
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)
13/01/2021
7.80
 38,400 7.80 7.97 7.45 0 0 0
12/01/2021
7.80
 57,500 7.71 7.97 7.71 0 0 0
11/01/2021
7.71
 58,500 7.37 7.71 7.02 0 0 0
08/01/2021
7.37
 71,400 7.54 7.80 7.28 0 0 0
07/01/2021
7.54
 71,100 7.28 7.63 7.37 0 0 0
06/01/2021
7.28
 120,713 6.76 7.37 6.85 0 0 0
05/01/2021
6.76
 70,628 6.59 7.02 6.67 0 400 -0.0
04/01/2021
6.59
 28,000 6.41 6.76 6.24 0 0 0
31/12/2020
6.41
 19,100 6.41 6.41 6.15 0 0 0
30/12/2020
6.41
 28,128 6.24 6.50 6.24 500 0 0.0
29/12/2020
6.24
 24,500 6.33 6.41 6.24 0 400 -0.0
28/12/2020
6.33
 56,289 6.15 6.50 6.15 0 100 -0.0
25/12/2020
6.15
 28,040 6.15 6.15 6.15 0 0 0
24/12/2020
6.15
 60,200 6.24 6.24 5.98 2,000 500 0.0
23/12/2020
6.24
 60,500 6.15 6.33 6.07 2,000 500 0.0
22/12/2020
6.15
 25,800 6.15 6.24 5.89 0 0 0
21/12/2020
6.15
 40,000 6.15 6.24 5.98 0 0 0
18/12/2020
6.15
 19,010 6.24 6.24 5.89 0 0 0
17/12/2020
6.24
 81,900 5.98 6.33 5.63 900 58,000 -0.4
16/12/2020
5.98
 24,726 6.07 6.07 5.81 3,000 0 0.0
15/12/2020
6.07
 10,224 6.15 6.15 5.98 1,000 0 0.0
14/12/2020
6.15
 6,813 5.98 6.15 5.89 0 0 0
11/12/2020
5.98
 31,030 6.15 6.15 5.89 6,100 0 0.0
10/12/2020
6.15
 1,210 6.50 6.50 6.15 700 0 0.0
09/12/2020
6.50
 4,720 7.11 7.11 6.41 700 0 0.0
08/12/2020
7.11
 545,400 6.59 7.19 5.98 54,100 499,900 -3.0
07/12/2020
6.59
 28,900 7.28 7.28 6.59 5,000 22,500 -0.1
04/12/2020
7.28
 56,100 7.02 7.28 6.33 15,400 49,300 -0.2
03/12/2020
7.02
 7,800 7.80 7.80 7.02 3,000 7,800 -0.0
02/12/2020
7.80
 300 8.58 8.58 7.80 200 0 0.0
01/12/2020
8.58
 0 8.58 8.58 8.58 0 0 0
30/11/2020
8.58
 6,400 7.89 8.58 7.11 2,400 4,300 -0.0
27/11/2020
7.89
 35,915 7.89 7.89 7.11 9,400 21,900 -0.1
26/11/2020
7.89
 171,000 7.19 7.89 6.50 11,700 166,300 -1.2
25/11/2020
7.19
 0 7.19 7.19 7.19 0 0 0
24/11/2020
7.19
 0 7.19 7.19 7.19 0 0 0
23/11/2020
7.19
 100 6.93 7.19 7.19 100 0 0.0
20/11/2020
6.93
 200 6.93 6.93 6.85 200 0 0.0
19/11/2020
6.93
 0 6.93 6.93 6.93 0 0 0
18/11/2020
6.93
 400 6.67 6.93 6.59 0 0 0
17/11/2020
6.67
 0 6.67 6.67 6.67 0 0 0
16/11/2020
6.67
 0 6.67 6.67 6.67 0 0 0
13/11/2020
6.67
 100 6.33 6.67 6.67 100 0 0.0
12/11/2020
6.33
 14,500 7.02 7.02 6.33 3,700 12,700 -0.1
11/11/2020
7.02
 0 7.02 7.02 7.02 0 0 0
10/11/2020
7.02
 5,000 7.02 7.02 7.02 0 1,500 -0.0
09/11/2020
7.02
 9,500 7.80 8.06 7.02 4,500 8,000 -0.0
06/11/2020
7.80
 0 7.80 7.80 7.80 0 0 0
05/11/2020
7.80
 700 7.63 7.97 7.02 200 0 0.0
04/11/2020
7.63
 220 7.19 7.80 7.63 100 0 0.0
03/11/2020
7.19
 1,600 7.89 8.15 7.19 400 0 0.0
02/11/2020
7.89
 500 7.63 7.89 7.80 400 100 0.0
30/10/2020
7.63
 9,900 7.19 7.80 7.19 9,900 0 0.1
29/10/2020
7.19
 0 7.19 7.19 7.19 0 0 0
28/10/2020
7.19
 100 6.93 7.19 7.19 0 0 0
27/10/2020
6.93
 100 6.76 6.93 6.93 0 0 0
26/10/2020
6.76
 1,800 7.45 7.45 6.76 0 0 0
23/10/2020
7.45
 1,100 6.93 7.45 6.93 1,000 0 0.0
22/10/2020
6.93
 30 6.93 6.93 6.93 0 0 0
21/10/2020
6.93
 0 6.93 6.93 6.93 0 0 0
20/10/2020
6.93
 2,500 6.67 6.93 6.67 0 0 0
19/10/2020
6.67
 6,900 7.37 7.54 6.67 5,000 0 0.0
16/10/2020
7.37
 300 7.02 7.45 7.02 0 0 0
15/10/2020
7.02
 1,000 7.02 7.45 7.02 0 0 0
14/10/2020
7.02
 11,100 7.71 7.71 7.02 5,000 0 0.0
13/10/2020
7.71
 0 7.71 7.71 7.71 0 0 0
12/10/2020
7.71
 0 7.71 7.71 7.71 0 0 0
09/10/2020
7.71
 2,100 7.71 7.71 7.37 100 0 0.0
08/10/2020
7.71
 0 7.71 7.71 7.71 0 0 0
07/10/2020
7.71
 200 7.71 7.71 7.71 0 0 0
06/10/2020
7.71
 1,400 7.71 7.71 7.37 0 300 -0.0
05/10/2020
7.71
 8,000 8.15 8.15 7.45 2,700 0 0.0
02/10/2020
8.15
 0 8.15 8.15 8.15 0 0 0
01/10/2020: Cổ tức tiền mặt tỉ lệ: 9%
01/10/2020
8.15
 0 8.15 8.15 8.15 0 0 0
30/09/2020
8.15
 1,600 8.31 8.31 8.15 0 0 0
29/09/2020
8.31
 3,900 8.46 8.46 8.31 0 200 -0.0
28/09/2020
8.46
 12,500 8.38 8.46 7.59 1,100 9,900 -0.1
25/09/2020
8.38
 24,300 8.70 8.94 7.83 4,200 23,300 -0.2
24/09/2020
8.70
 1,800 9.25 9.25 8.70 0 0 0
23/09/2020
9.25
 800 9.49 9.49 8.54 100 600 -0.0
22/09/2020
9.49
 7,683 9.57 9.57 8.62 400 7,600 -0.1
21/09/2020
9.57
 9,700 9.10 9.73 8.23 800 9,500 -0.1
18/09/2020
9.10
 700 9.25 10.12 9.10 300 0 0.0
17/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
16/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
15/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
14/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
11/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
10/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
09/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
08/09/2020
9.25
 17 9.25 9.25 9.25 0 0 0
07/09/2020
9.25
 2,900 10.20 10.20 9.25 0 2,900 -0.0
04/09/2020
10.20
 0 10.20 10.20 10.20 0 0 0
03/09/2020
10.20
 0 10.20 10.20 10.20 0 0 0
01/09/2020
10.20
 0 10.20 10.20 10.20 0 0 0
31/08/2020
10.20
 0 10.20 10.20 10.20 0 0 0
28/08/2020
10.20
 15,400 9.49 10.20 8.54 1,000 14,200 -0.1
27/08/2020
9.49
 0 9.49 9.49 9.49 0 0 0
26/08/2020
9.49
 302 9.10 9.73 8.31 200 100 0.0
25/08/2020
9.10
 100 10.05 10.05 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |