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)
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
18/01/2017
6.54
 200 7.20 7.63 6.54 100 0 0.0
17/01/2017
7.20
 100 6.98 7.20 7.20 100 0 0.0
16/01/2017
6.98
 400 6.62 7.12 5.96 200 0 0.0
13/01/2017
6.62
 500 6.62 6.62 6.62 500 0 0.0
12/01/2017
6.62
 10,300 6.40 6.76 6.40 300 0 0.0
11/01/2017
6.40
 300 6.47 6.47 6.25 200 0 0.0
10/01/2017
6.47
 800 6.03 6.47 6.03 800 0 0.0
09/01/2017
6.03
 200 5.67 6.03 5.82 200 0 0.0
06/01/2017
5.67
 100 5.31 5.67 5.67 100 0 0.0
05/01/2017
5.31
 400 5.31 5.67 5.23 300 0 0.0
04/01/2017
5.31
 1,300 5.82 6.11 5.31 500 0 0.0
03/01/2017
5.82
 700 6.25 6.25 5.67 600 0 0.0
30/12/2016
6.25
 4,000 5.74 6.25 6.25 4,000 0 0.0
29/12/2016
5.74
 2,000 5.53 5.74 5.74 2,000 0 0.0
28/12/2016
5.53
 900 5.16 5.60 5.53 900 0 0.0
27/12/2016
5.16
 4,700 5.67 5.67 5.16 0 4,400 -0.0
26/12/2016
5.67
 700 5.60 5.82 5.67 700 0 0.0
23/12/2016
5.60
 2,200 5.45 5.82 4.94 1,000 0 0.0
22/12/2016
5.45
 100 5.23 5.45 5.45 100 0 0.0
21/12/2016
5.23
 800 5.74 5.89 5.23 100 0 0.0
20/12/2016
5.74
 3,500 5.74 6.11 5.23 1,100 2,300 -0.0
19/12/2016
5.74
 500 5.82 5.82 5.74 500 0 0.0
16/12/2016
5.82
 2,200 5.74 6.03 5.23 1,800 1,000 0.0
15/12/2016
5.74
 1,110 5.89 5.89 5.31 100 900 -0.0
14/12/2016
5.89
 800 5.74 5.96 5.89 800 0 0.0
13/12/2016
5.74
 500 5.82 5.96 5.74 500 61 0.0
12/12/2016
5.82
 200 5.67 5.82 5.74 200 0 0.0
09/12/2016
5.67
 900 5.67 5.82 5.23 400 500 -0.0
08/12/2016
5.67
 3,300 5.38 5.82 5.09 800 2,700 -0.0
07/12/2016
5.38
 100 5.89 5.89 5.38 0 0 0
06/12/2016
5.89
 900 5.89 6.11 5.89 900 0 0.0
05/12/2016
5.89
 2,900 5.82 6.25 5.31 800 1,800 -0.0
02/12/2016
5.82
 600 5.96 5.96 5.82 600 0 0.0
01/12/2016
5.96
 700 6.18 6.18 5.60 600 0 0.0
30/11/2016
6.18
 1,200 6.03 6.32 5.53 1,100 100 0.0
29/11/2016
6.03
 2,000 6.18 6.18 5.60 1,500 0 0.0
28/11/2016
6.18
 700 5.82 6.18 5.82 700 0 0.0
25/11/2016
5.82
 0 5.82 5.82 5.82 0 0 0
24/11/2016
5.82
 0 5.82 5.82 5.82 0 0 0
23/11/2016
5.82
 400 5.53 5.82 5.53 400 0 0.0
22/11/2016
5.53
 100 5.45 5.53 5.53 100 0 0.0
21/11/2016
5.45
 500 5.74 5.74 5.38 0 0 0
18/11/2016
5.74
 500 5.45 5.82 5.74 500 0 0.0
17/11/2016
5.45
 3,100 5.31 5.45 5.02 200 2,500 -0.0
16/11/2016
5.31
 2,100 5.89 5.96 5.31 400 0 0.0
15/11/2016
5.89
 1,200 5.74 6.18 5.31 600 0 0.0
14/11/2016
5.74
 900 6.32 6.32 5.74 100 0 0.0
11/11/2016
6.32
 700 6.76 6.91 6.11 400 0 0.0
10/11/2016
6.76
 5,320 6.18 6.76 5.60 4,400 0 0.0
09/11/2016
6.18
 3,000 5.82 6.32 5.82 700 1,900 -0.0
08/11/2016
5.82
 100 5.38 5.82 5.82 100 0 0.0
07/11/2016
5.38
 3,500 5.96 5.96 5.38 100 0 0.0
04/11/2016
5.96
 400 5.45 5.96 5.96 200 400 -0.0
03/11/2016
5.45
 300 5.89 6.32 5.45 200 0 0.0
02/11/2016
5.89
 300 6.54 6.83 5.89 100 0 0.0
01/11/2016
6.54
 0 6.54 6.54 6.54 0 0 0
31/10/2016
6.54
 1,500 6.25 6.54 6.54 1,500 500 0.0
28/10/2016
6.25
 0 6.25 6.25 6.25 0 0 0
27/10/2016
6.25
 4,200 6.54 6.69 5.89 900 1,000 -0.0
26/10/2016
6.54
 1,300 6.40 6.91 5.82 1,000 0 0.0
25/10/2016
6.40
 2,400 6.18 6.54 5.60 300 0 0.0
24/10/2016
6.18
 0 6.18 6.18 6.18 0 0 0
21/10/2016
6.18
 0 6.18 6.18 6.18 0 0 0
20/10/2016
6.18
 0 6.18 6.18 6.18 0 0 0
19/10/2016
6.18
 0 6.18 6.18 6.18 0 0 0
18/10/2016
6.18
 300 6.18 6.18 6.18 0 200 -0.0
17/10/2016
6.18
 700 6.40 6.40 5.82 300 500 -0.0
14/10/2016
6.40
 800 6.40 6.69 5.82 500 0 0.0
13/10/2016
6.40
 200 6.40 6.40 5.82 100 0 0.0
12/10/2016
6.40
 500 6.18 6.40 6.32 0 0 0
11/10/2016
6.18
 400 6.32 6.32 5.74 100 0 0.0
10/10/2016
6.32
 0 6.32 6.32 6.32 0 0 0
07/10/2016
6.32
 500 6.11 6.40 6.25 400 0 0.0
06/10/2016
6.11
 1,510 6.18 6.40 5.60 1,010 0 0.0
05/10/2016
6.18
 400 6.18 6.54 6.18 100 0 0.0
04/10/2016
6.18
 500 6.47 6.69 5.89 200 0 0.0
03/10/2016
6.47
 1,300 6.47 6.54 5.89 500 500 0.0
30/09/2016
6.47
 1,000 6.32 6.47 6.47 1,000 0 0.0
29/09/2016
6.32
 0 6.32 6.32 6.32 0 0 0
28/09/2016
6.32
 800 6.69 6.69 6.03 400 0 0.0
27/09/2016
6.69
 100 6.47 6.69 6.69 100 0 0.0
26/09/2016
6.47
 1,200 6.62 6.91 5.96 700 0 0.0
23/09/2016
6.62
 900 6.54 6.83 5.89 400 0 0.0
22/09/2016
6.54
 0 6.54 6.54 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |