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
(2024-08-21) 		0.64 6.28% 56,000 1,100 0.0
10.26
11.40
10.90
2 tháng
(2024-07-22) 		0.08 0.73% 239,700 -3,700 -0.0
10.26
11.40
10.90
3 tháng
(2024-06-24) 		1.87 20.67% 734,300 -61,500 -0.6
8.56
11.40
10.90
6 tháng
(2024-03-25) 		3.37 44.81% 1,042,600 -66,100 -0.7
7.25
11.40
10.90
12 tháng
(2023-09-26) 		3.18 41.27% 1,358,600 -3,800 -0.2
6.49
11.40
10.90
24 tháng
(2022-10-03) 		5.01 84.95% 2,151,083 147,500 1.0
4.99
11.40
10.90
36 tháng
(2021-10-06) 		3.79 53.37% 6,579,158 163,000 1.1
4.99
11.40
10.90
60 tháng
(2019-10-17) 		-6.50 -37.36% 11,497,038 -631,336 -4.7
4.99
21.36
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0
16/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0
15/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0
14/06/2017
8.72
 0 8.72 8.72 8.72 0 0 0
13/06/2017
8.72
 100 8.51 8.72 8.72 100 0 0.0
12/06/2017
8.51
 300 8.58 8.72 7.78 200 0 0.0
09/06/2017
8.58
 600 8.07 8.58 8.14 600 0 0.0
08/06/2017
8.07
 2,810 7.49 8.14 6.83 1,800 0 0.0
07/06/2017
7.49
 48 7.49 7.49 7.49 0 0 0
06/06/2017
7.49
 0 7.49 7.49 7.49 0 0 0
05/06/2017
7.49
 1,100 7.49 7.71 6.98 300 0 0.0
02/06/2017
7.49
 0 7.49 7.49 7.49 0 0 0
01/06/2017
7.49
 400 7.92 8.07 7.20 200 0 0.0
31/05/2017
7.92
 500 7.42 7.92 7.71 500 0 0.0
30/05/2017
7.42
 200 7.56 7.56 7.05 100 0 0.0
29/05/2017
7.56
 800 7.56 7.78 6.98 500 0 0.0
26/05/2017
7.56
 0 7.56 7.56 7.56 0 0 0
25/05/2017
7.56
 800 7.42 7.92 6.98 500 0 0.0
24/05/2017
7.42
 500 7.71 7.71 7.05 300 0 0.0
23/05/2017
7.71
 1,200 7.34 7.92 6.91 500 0 0.0
22/05/2017
7.34
 1,900 8.00 8.51 7.20 400 0 0.0
19/05/2017
8.00
 110 7.42 8.00 8.00 100 0 0.0
18/05/2017
7.42
 2,414 7.78 8.51 7.27 300 0 0.0
17/05/2017
7.78
 1,745 8.51 8.72 7.71 1,000 0 0.0
16/05/2017
8.51
 2,300 9.45 9.81 8.51 2,200 0 0.0
15/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
12/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
11/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
10/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
09/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
08/05/2017
9.45
 0 9.45 9.45 9.45 0 0 0
05/05/2017
9.45
 100 9.09 9.45 9.45 100 0 0.0
04/05/2017
9.09
 0 9.09 9.09 9.09 0 0 0
03/05/2017
9.09
 300 8.65 9.09 8.87 300 0 0.0
28/04/2017
8.65
 100 8.51 8.65 8.65 32,200 32,100 0.0
27/04/2017
8.51
 300 8.14 8.51 8.29 300 0 0.0
26/04/2017
8.14
 600 7.78 8.14 7.92 600 0 0.0
25/04/2017
7.78
 0 7.78 7.78 7.78 0 0 0
24/04/2017
7.78
 0 7.78 7.78 7.78 0 0 0
21/04/2017
7.78
 0 7.78 7.78 7.78 0 0 0
20/04/2017
7.78
 61 7.78 7.78 7.78 0 0 0
19/04/2017
7.78
 300 7.56 7.78 6.91 200 0 0.0
18/04/2017
7.56
 400 7.49 7.78 7.27 400 0 0.0
17/04/2017
7.49
 0 7.49 7.49 7.49 0 0 0
14/04/2017
7.49
 5,900 7.42 7.56 7.27 5,700 0 0.1
13/04/2017
7.42
 6,308 7.42 7.71 7.27 5,700 0 0.1
12/04/2017
7.42
 1,300 7.63 7.63 7.12 1,300 0 0.0
11/04/2017
7.63
 1,900 7.85 8.07 7.20 1,700 0 0.0
10/04/2017
7.85
 1,338 7.78 8.14 7.05 200 0 0.0
07/04/2017
7.78
 300 7.63 7.92 7.78 300 0 0.0
05/04/2017
7.63
 300 7.85 7.85 7.63 300 0 0.0
04/04/2017
7.85
 3,161 8.00 8.29 7.27 200 0 0.0
03/04/2017
8.00
 1,000 8.43 8.43 8.00 1,000 0 0.0
31/03/2017
8.43
 3,345 8.72 8.72 7.85 2,200 0 0.0
30/03/2017
8.72
 100 8.36 8.72 8.72 100 0 0.0
29/03/2017
8.36
 1,100 8.29 8.36 7.63 1,000 0 0.0
28/03/2017
8.29
 4,169 8.43 8.65 7.63 1,600 1,000 0.0
27/03/2017
8.43
 0 8.43 8.43 8.43 0 0 0
24/03/2017
8.43
 0 8.43 8.43 8.43 0 0 0
23/03/2017
8.43
 0 8.43 8.43 8.43 0 0 0
22/03/2017
8.43
 1,200 8.21 8.58 7.42 500 0 0.0
21/03/2017
8.21
 1,200 8.36 8.36 7.56 200 0 0.0
20/03/2017
8.36
 100 8.21 8.36 8.36 100 0 0.0
17/03/2017
8.21
 3,300 7.49 8.21 7.27 2,200 0 0.0
16/03/2017
7.49
 600 7.42 8.00 7.42 500 0 0.0
15/03/2017
7.42
 0 7.42 7.42 7.42 0 0 0
14/03/2017
7.42
 700 7.34 7.56 7.27 100 0 0.0
13/03/2017
7.34
 200 7.49 7.49 7.34 200 0 0.0
10/03/2017
7.49
 100 7.63 7.63 7.49 0 0 0
09/03/2017
7.63
 100 7.56 7.63 7.63 0 0 0
08/03/2017
7.56
 200 7.63 7.63 7.49 0 0 0
07/03/2017
7.63
 400 7.63 7.85 7.63 400 0 0.0
06/03/2017
7.63
 3,300 7.71 8.00 6.98 2,700 0 0.0
03/03/2017
7.71
 3,100 7.63 7.85 6.91 2,500 0 0.0
02/03/2017
7.63
 700 7.78 8.21 7.63 700 0 0.0
01/03/2017
7.78
 1,200 7.85 8.00 7.63 1,200 0 0.0
28/02/2017
7.85
 4,800 7.20 7.85 6.54 3,200 0 0.0
27/02/2017
7.20
 1,100 6.91 7.34 7.05 1,100 0 0.0
24/02/2017
6.91
 8,700 7.12 7.20 6.47 3,400 0 0.0
23/02/2017
7.12
 2,700 7.20 7.20 6.54 1,300 0 0.0
22/02/2017
7.20
 100 7.92 7.92 7.20 0 0 0
21/02/2017
7.92
 0 7.92 7.92 7.92 0 0 0
20/02/2017
7.92
 0 7.92 7.92 7.92 0 0 0
17/02/2017
7.92
 0 7.92 7.92 7.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |