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
(2024-12-17) 		0.20 1.94% 47,900 16,100 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
(2024-10-18) 		0.10 0.96% 130,404 30,400 0.3
10
11.10
10.50
6 tháng
(2024-07-22) 		-0.32 -2.96% 394,989 29,000 0.3
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
(2020-02-12) 		-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)
06/11/2019
15.42
 0 15.42 15.42 15.42 0 0 0
05/11/2019
15.42
 0 15.42 15.42 15.42 0 0 0
04/11/2019
15.42
 0 15.42 15.42 15.42 0 0 0
01/11/2019
15.42
 300 17.08 17.08 15.42 0 300 -0.0
31/10/2019
17.08
 100 18.98 18.98 17.08 100 100 0
30/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
29/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
28/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
25/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
24/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
23/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
22/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
21/10/2019
18.98
 200 17.40 18.98 17.80 200 100 0.0
18/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
17/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
16/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
15/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
14/10/2019
17.40
 300 16.61 17.40 14.95 300 100 0.0
11/10/2019
16.61
 0 16.61 16.61 16.61 0 0 0
10/10/2019
16.61
 100 16.14 16.61 16.61 100 100 0
09/10/2019
16.14
 0 16.14 16.14 16.14 0 0 0
08/10/2019
16.14
 0 16.14 16.14 16.14 0 0 0
07/10/2019
16.14
 100 15.74 16.14 16.14 100 100 0
04/10/2019
15.74
 100 14.95 15.74 15.74 100 0 0.0
03/10/2019
14.95
 0 14.95 14.95 14.95 0 0 0
02/10/2019
14.95
 0 14.95 14.95 14.95 0 0 0
01/10/2019
14.95
 0 14.95 14.95 14.95 0 0 0
30/09/2019
14.95
 0 14.95 14.95 14.95 0 0 0
27/09/2019
14.95
 800 15.74 17.01 14.24 700 500 0.0
26/09/2019
15.74
 100 15.42 15.74 15.74 100 100 0
25/09/2019
15.42
 300 15.03 15.42 15.03 300 100 0.0
24/09/2019
15.03
 400 14.71 15.34 13.29 300 100 0.0
23/09/2019
14.71
 500 13.53 14.71 12.18 500 0 0.0
20/09/2019
13.53
 0 13.53 13.53 13.53 0 0 0
19/09/2019: Cổ tức tiền mặt tỉ lệ: 9%
19/09/2019
13.53
 0 13.53 13.53 13.53 0 0 0
18/09/2019
13.53
 0 13.53 13.53 13.53 0 0 0
17/09/2019
13.53
 0 13.53 13.53 13.53 0 0 0
16/09/2019
13.53
 0 13.53 13.53 13.53 0 0 0
13/09/2019
13.53
 100 13.15 13.53 13.53 100 0 0.0
12/09/2019
13.15
 200 12.62 13.15 13.15 100 0 0.0
11/09/2019
12.62
 1,400 12.55 13.68 11.35 1,200 500 0.0
10/09/2019
12.55
 0 12.55 12.55 12.55 0 0 0
09/09/2019
12.55
 0 12.55 12.55 12.55 0 0 0
06/09/2019
12.55
 0 12.55 12.55 12.55 0 0 0
05/09/2019
12.55
 0 12.55 12.55 12.55 0 0 0
04/09/2019
12.55
 0 12.55 12.55 12.55 0 0 0
03/09/2019
12.55
 0 12.55 12.55 12.55 0 0 0
30/08/2019
12.55
 1,300 11.57 12.55 11.42 1,300 100 0.0
29/08/2019
11.57
 3,200 10.90 11.57 11.57 3,200 1,400 0.0
28/08/2019
10.90
 0 10.90 10.90 10.90 0 0 0
27/08/2019
10.90
 0 10.90 10.90 10.90 0 0 0
26/08/2019
10.90
 0 10.90 10.90 10.90 0 0 0
23/08/2019
10.90
 9 10.90 10.90 10.90 0 0 0
22/08/2019
10.90
 0 10.90 10.90 10.90 0 0 0
21/08/2019
10.90
 0 10.90 10.90 10.90 0 0 0
20/08/2019
10.90
 0 10.90 10.90 10.90 0 0 0
19/08/2019
10.90
 0 10.90 10.90 10.90 0 0 0
16/08/2019
10.90
 0 10.90 10.90 10.90 0 0 0
15/08/2019
10.90
 100 10.29 10.90 10.90 100 0 0.0
14/08/2019
10.29
 0 10.29 10.29 10.29 0 0 0
13/08/2019
10.29
 1,291 10.14 11.05 9.17 300 1,191 -0.0
12/08/2019
10.14
 100 11.27 11.27 10.14 0 100 -0.0
09/08/2019
11.27
 0 11.27 11.27 11.27 0 0 0
08/08/2019
11.27
 0 11.27 11.27 11.27 0 0 0
07/08/2019
11.27
 0 11.27 11.27 11.27 0 0 0
06/08/2019
11.27
 0 11.27 11.27 11.27 0 0 0
05/08/2019
11.27
 200 11.27 11.27 11.27 200 100 0.0
02/08/2019
11.27
 1,200 11.50 11.50 10.37 200 1,100 -0.0
01/08/2019
11.50
 100 12.77 12.77 11.50 0 0 0
31/07/2019
12.77
 800 11.95 12.77 12.02 800 400 0.0
30/07/2019
11.95
 0 11.95 11.95 11.95 0 0 0
29/07/2019
11.95
 300 12.40 12.40 11.20 200 0 0.0
26/07/2019
12.40
 100 12.02 12.40 12.40 100 0 0.0
25/07/2019
12.02
 100 11.72 12.02 12.02 100 0 0.0
24/07/2019
11.72
 600 10.90 11.72 9.84 500 0 0.0
23/07/2019
10.90
 100 10.37 10.90 10.90 100 0 0.0
22/07/2019
10.37
 0 10.37 10.37 10.37 0 0 0
19/07/2019
10.37
 200 10.67 10.67 9.62 100 0 0.0
18/07/2019
10.67
 0 10.67 10.67 10.67 0 0 0
17/07/2019
10.67
 0 10.67 10.67 10.67 0 0 0
16/07/2019
10.67
 0 10.67 10.67 10.67 0 0 0
15/07/2019
10.67
 0 10.67 10.67 10.67 0 0 0
12/07/2019
10.67
 0 10.67 10.67 10.67 0 0 0
11/07/2019
10.67
 100 10.37 10.67 10.67 100 0 0.0
10/07/2019
10.37
 0 10.37 10.37 10.37 0 0 0
09/07/2019
10.37
 100 9.77 10.37 10.37 100 0 0.0
08/07/2019
9.77
 200 10.14 11.12 9.77 100 0 0.0
05/07/2019
10.14
 300 10.37 10.37 10.07 200 0 0.0
04/07/2019
10.37
 0 10.37 10.37 10.37 0 0 0
03/07/2019
10.37
 100 9.84 10.37 10.37 100 0 0.0
02/07/2019
9.84
 200 10.52 10.52 9.47 100 0 0.0
01/07/2019
10.52
 0 10.52 10.52 10.52 0 0 0
28/06/2019
10.52
 100 9.69 10.52 10.52 100 0 0.0
27/06/2019
9.69
 1,100 10.75 11.42 9.69 700 100 0.0
26/06/2019
10.75
 51 10.75 10.75 10.75 0 0 0
25/06/2019
10.75
 0 10.75 10.75 10.75 0 0 0
24/06/2019
10.75
 0 10.75 10.75 10.75 0 0 0
21/06/2019
10.75
 0 10.75 10.75 10.75 0 0 0
20/06/2019
10.75
 0 10.75 10.75 10.75 0 0 0
19/06/2019
10.75
 0 10.75 10.75 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |