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
(2024-12-18) 		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
(2024-10-21) 		-0.50 -4.55% 118,804 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
(2024-01-23) 		3.63 52.87% 1,317,090 -27,600 -0.3
6.77
11.50
10.50
24 tháng
(2023-01-30) 		4.88 86.78% 2,081,967 175,900 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
(2020-02-13) 		-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)
07/11/2017
8.58
 2,547 8.36 9.09 7.71 200 900 -0.0
06/11/2017
8.36
 11,200 8.51 8.51 8.00 200 5,100 -0.1
03/11/2017
8.51
 7,900 9.16 9.81 8.51 100 0 0.0
02/11/2017
9.16
 6,000 10.10 10.10 9.16 0 3,000 -0.0
01/11/2017
10.10
 1,000 11.20 11.20 10.10 0 0 0
31/10/2017
11.20
 400 10.18 11.20 10.54 400 0 0.0
30/10/2017
10.18
 4,100 9.52 10.47 8.65 3,300 0 0.0
27/10/2017
9.52
 100 9.60 9.60 9.52 100 0 0.0
26/10/2017
9.60
 0 9.60 9.60 9.60 0 0 0
25/10/2017
9.60
 600 9.74 10.54 8.80 500 0 0.0
24/10/2017
9.74
 0 9.74 9.74 9.74 0 0 0
23/10/2017
9.74
 100 9.45 9.74 9.74 100 0 0.0
20/10/2017
9.45
 100 9.09 9.45 9.45 100 0 0.0
19/10/2017
9.09
 700 9.38 9.81 8.51 400 0 0.0
18/10/2017
9.38
 700 8.94 9.81 9.38 700 100 0.0
17/10/2017
8.94
 500 9.09 9.38 8.94 500 0 0.0
16/10/2017
9.09
 1,600 9.38 9.52 9.09 1,600 0 0.0
13/10/2017
9.38
 500 9.45 9.45 9.38 500 0 0.0
12/10/2017
9.45
 6,900 8.94 9.74 8.07 5,900 100 0.1
11/10/2017
8.94
 1,800 8.72 9.09 7.85 200 0 0.0
10/10/2017
8.72
 700 9.09 9.81 8.21 200 0 0.0
09/10/2017
9.09
 8,900 9.01 9.60 8.36 600 2,900 -0.0
06/10/2017
9.01
 0 9.01 9.01 9.01 0 0 0
05/10/2017
9.01
 1,400 9.01 9.01 8.14 1,300 0 0.0
04/10/2017
9.01
 100 8.72 9.01 9.01 100 0 0.0
03/10/2017
8.72
 1,800 8.58 9.09 8.72 100 0 0.0
02/10/2017
8.58
 3,000 7.85 8.58 7.63 1,800 0 0.0
29/09/2017
7.85
 4,800 8.00 8.51 7.85 4,800 0 0.1
28/09/2017
8.00
 10,000 8.00 8.00 7.63 10,000 5,700 0.0
27/09/2017
8.00
 153 7.78 8.00 8.00 100 100 0
26/09/2017
7.78
 1,400 7.78 7.78 7.63 100 0 0.0
25/09/2017
7.78
 800 7.92 7.92 7.63 300 0 0.0
22/09/2017
7.92
 200 8.14 8.14 7.92 0 0 0
21/09/2017
8.14
 0 8.14 8.14 8.14 0 0 0
20/09/2017
8.14
 0 8.14 8.14 8.14 0 0 0
19/09/2017
8.14
 0 8.14 8.14 8.14 0 0 0
18/09/2017
8.14
 100 7.92 8.14 8.14 100 0 0.0
15/09/2017
7.92
 0 7.92 7.92 7.92 0 0 0
14/09/2017
7.92
 0 7.92 7.92 7.92 0 0 0
13/09/2017
7.92
 0 7.92 7.92 7.92 0 0 0
12/09/2017
7.92
 500 8.14 8.14 7.92 500 0 0.0
11/09/2017
8.14
 10 8.14 8.14 8.14 0 0 0
08/09/2017
8.14
 2,600 8.07 8.14 7.85 100 0 0.0
07/09/2017
8.07
 900 8.00 8.07 8.07 900 0 0.0
06/09/2017
8.00
 400 7.71 8.00 8.00 400 0 0.0
05/09/2017
7.71
 100 8.07 8.07 7.71 0 0 0
01/09/2017
8.07
 800 8.07 8.07 7.42 600 0 0.0
31/08/2017
8.07
 700 8.43 8.72 7.63 200 0 0.0
30/08/2017
8.43
 0 8.43 8.43 8.43 0 0 0
29/08/2017
8.43
 243 8.58 8.58 7.78 100 0 0.0
28/08/2017
8.58
 100 8.36 8.58 8.58 100 0 0.0
25/08/2017
8.36
 0 8.36 8.36 8.36 0 0 0
24/08/2017
8.36
 5,200 8.43 8.43 7.63 100 4,300 -0.0
23/08/2017
8.43
 805 9.01 9.01 8.14 100 0 0.0
22/08/2017
9.01
 300 9.23 9.23 9.01 300 0 0.0
21/08/2017
9.23
 500 9.31 9.31 9.23 500 0 0.0
18/08/2017
9.31
 4,000 8.65 9.31 7.85 2,500 3,000 -0.0
17/08/2017
8.65
 1,100 8.72 8.72 7.85 600 100 0.0
16/08/2017
8.72
 966 8.65 8.72 7.85 100 300 -0.0
15/08/2017
8.65
 200 8.51 8.65 8.65 200 0 0.0
14/08/2017
8.51
 700 9.45 9.45 8.51 0 0 0
11/08/2017
9.45
 0 9.45 9.45 9.45 0 0 0
10/08/2017
9.45
 2,500 9.60 9.60 8.65 2,300 2,000 0.0
09/08/2017
9.60
 0 9.60 9.60 9.60 0 0 0
08/08/2017
9.60
 0 9.60 9.60 9.60 0 0 0
07/08/2017
9.60
 500 8.72 9.60 8.80 500 0 0.0
04/08/2017
8.72
 500 8.72 8.72 8.72 500 0 0.0
03/08/2017
8.72
 2,066 8.87 8.87 8.72 2,000 0 0.0
02/08/2017
8.87
 400 8.94 8.94 8.87 400 100 0.0
01/08/2017
8.94
 200 9.09 9.09 8.21 100 0 0.0
31/07/2017
9.09
 11,692 8.72 9.60 7.85 9,300 3,000 0.1
28/07/2017
8.72
 2,000 8.43 9.23 7.85 1,800 0 0.0
27/07/2017
8.43
 1,000 8.65 8.65 7.85 900 100 0.0
26/07/2017
8.65
 1,200 8.65 9.09 7.85 400 0 0.0
25/07/2017
8.65
 300 8.29 8.65 8.43 300 0 0.0
24/07/2017
8.29
 1,210 8.29 8.29 7.63 1,000 0 0.0
21/07/2017
8.29
 1,900 8.72 9.45 7.85 1,600 0 0.0
20/07/2017
8.72
 300 8.00 8.72 8.29 300 0 0.0
19/07/2017
8.00
 1,382 7.56 8.07 7.34 500 0 0.0
18/07/2017
7.56
 2,027 7.92 8.51 7.56 300 130 0.0
17/07/2017
7.92
 1,200 8.00 8.58 7.49 1,000 0 0.0
14/07/2017
8.00
 210 8.00 8.51 8.00 100 10 0.0
13/07/2017
8.00
 300 8.00 8.65 8.00 300 0 0.0
12/07/2017
8.00
 400 8.21 8.43 8.00 400 0 0.0
11/07/2017
8.21
 800 7.92 8.58 7.85 200 0 0.0
10/07/2017
7.92
 500 8.65 9.38 7.92 200 0 0.0
07/07/2017
8.65
 6,300 8.51 9.01 7.85 2,700 100 0.0
06/07/2017
8.51
 5,708 9.01 9.01 8.14 5,400 0 0.1
05/07/2017
9.01
 0 9.01 9.01 9.01 0 0 0
04/07/2017
9.01
 100 8.94 9.01 9.01 100 0 0.0
03/07/2017
8.94
 1,000 8.80 9.01 7.92 400 0 0.0
30/06/2017
8.80
 6,500 8.00 8.80 8.00 6,500 0 0.1
29/06/2017
8.00
 200 8.43 8.94 8.00 100 0 0.0
28/06/2017
8.43
 1,800 9.31 9.45 8.43 1,800 0 0.0
27/06/2017
9.31
 10,700 8.65 9.31 7.85 10,200 0 0.1
26/06/2017
8.65
 0 8.65 8.65 8.65 0 0 0
23/06/2017
8.65
 1,700 9.01 9.01 8.14 1,500 0 0.0
22/06/2017
9.01
 12,300 8.72 9.45 7.85 10,000 0 0.1
21/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0
20/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |