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)
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
21/09/2016
6.54
 400 6.76 6.76 6.11 400 0 0.0
20/09/2016
6.76
 0 6.76 6.76 6.76 0 0 0
19/09/2016
6.76
 0 6.76 6.76 6.76 0 0 0
16/09/2016
6.76
 1,100 6.54 6.83 5.89 400 0 0.0
15/09/2016
6.54
 0 6.54 6.54 6.54 0 0 0
14/09/2016
6.54
 600 6.54 6.91 5.89 300 0 0.0
13/09/2016
6.54
 700 6.69 6.98 6.03 200 0 0.0
12/09/2016
6.69
 700 6.98 6.98 6.32 300 0 0.0
09/09/2016
6.98
 400 6.62 6.98 6.62 400 0 0.0
08/09/2016
6.62
 0 6.62 6.62 6.62 0 0 0
07/09/2016
6.62
 0 6.62 6.62 6.62 0 0 0
06/09/2016
6.62
 0 6.62 6.62 6.62 0 0 0
05/09/2016
6.62
 0 6.62 6.62 6.62 0 0 0
01/09/2016
6.62
 2,100 6.11 6.62 6.03 2,100 0 0.0
31/08/2016
6.11
 3,600 5.67 6.11 5.67 3,600 0 0.0
30/08/2016
5.67
 0 5.67 5.67 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |