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)
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
16/02/2017
7.92
 8,000 7.27 8.00 6.54 5,200 0 0.0
15/02/2017
7.27
 2,800 7.49 7.49 6.76 1,500 0 0.0
14/02/2017
7.49
 2,200 7.63 8.21 6.91 500 0 0.0
13/02/2017
7.63
 1,500 7.85 8.36 7.12 200 0 0.0
10/02/2017
7.85
 1,100 7.92 8.58 7.20 800 0 0.0
09/02/2017
7.92
 300 8.00 8.65 7.20 200 0 0.0
08/02/2017
8.00
 900 7.78 8.36 7.05 700 0 0.0
07/02/2017
7.78
 100 7.20 7.78 7.78 100 0 0.0
06/02/2017
7.20
 0 7.20 7.20 7.20 0 0 0
03/02/2017
7.20
 300 7.27 7.27 6.54 100 0 0.0
02/02/2017
7.27
 200 7.56 7.56 6.83 100 0 0.0
25/01/2017
7.56
 1,300 7.34 7.63 6.91 800 0 0.0
24/01/2017
7.34
 100 7.05 7.34 7.34 100 0 0.0
23/01/2017
7.05
 1,700 7.05 7.20 7.05 100 0 0.0
20/01/2017
7.05
 200 6.91 7.27 7.05 200 0 0.0
19/01/2017
6.91
 600 6.54 6.98 5.96 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |