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)
25/11/2013
3.59
 12,000 3.59 3.59 3.41 0 12,000 -0.1
22/11/2013
3.59
 11,000 3.59 3.59 3.59 3,000 10,000 -0.0
21/11/2013
3.59
 24,000 3.59 3.71 3.59 1,400 15,000 -0.1
20/11/2013
3.59
 5,500 3.65 3.65 3.47 0 0 0
19/11/2013
3.65
 800 3.59 3.65 3.65 0 0 0
18/11/2013
3.59
 0 3.59 3.59 3.59 0 0 0
15/11/2013
3.59
 1,000 3.47 3.59 3.59 0 0 0
14/11/2013
3.47
 8,100 3.47 3.53 3.41 0 0 0
13/11/2013
3.47
 8,400 3.53 3.53 3.47 0 5,000 -0.0
12/11/2013
3.53
 6,500 3.71 3.71 3.53 0 0 0
11/11/2013
3.71
 2,000 3.41 3.71 3.71 0 0 0
08/11/2013
3.41
 12,600 3.11 3.41 3.35 0 5,000 -0.0
07/11/2013
3.11
 30,900 3.41 3.41 3.11 0 0 0
06/11/2013
3.41
 3,100 3.77 3.77 3.41 0 0 0
05/11/2013
3.77
 3,600 4.07 4.07 3.71 0 0 0
04/11/2013
4.07
 0 4.07 4.07 4.07 0 0 0
01/11/2013
4.07
 4,000 3.71 4.07 4.07 4,000 0 0.0
31/10/2013
3.71
 0 3.71 3.71 3.71 0 0 0
30/10/2013
3.71
 0 3.71 3.71 3.71 0 0 0
29/10/2013
3.71
 0 3.71 3.71 3.71 0 0 0
28/10/2013
3.71
 0 3.71 3.71 3.71 0 0 0
25/10/2013
3.71
 57 3.71 3.71 3.71 0 0 0
24/10/2013
3.71
 0 3.71 3.71 3.71 0 0 0
23/10/2013
3.71
 2,000 3.71 3.71 3.71 0 0 0
22/10/2013
3.71
 5,500 3.89 3.89 3.71 0 0 0
21/10/2013
3.89
 0 3.89 3.89 3.89 0 0 0
18/10/2013
3.89
 7,000 3.89 3.89 3.65 0 0 0
17/10/2013
3.89
 0 3.89 3.89 3.89 0 0 0
16/10/2013
3.89
 0 3.89 3.89 3.89 0 0 0
15/10/2013
3.89
 0 3.89 3.89 3.89 0 0 0
14/10/2013
3.89
 1,500 3.89 3.89 3.89 0 0 0
11/10/2013
3.89
 0 3.89 3.89 3.89 0 0 0
10/10/2013
3.89
 500 3.95 3.95 3.89 0 0 0
09/10/2013
3.95
 500 3.59 3.95 3.95 500 0 0.0
08/10/2013
3.59
 1,700 3.29 3.59 3.59 500 0 0.0
07/10/2013
3.29
 0 3.29 3.29 3.29 0 0 0
04/10/2013
3.29
 0 3.29 3.29 3.29 0 0 0
03/10/2013
3.29
 33 3.29 3.29 3.29 0 0 0
02/10/2013
3.29
 1,104 3.29 3.29 3.29 100 0 0.0
01/10/2013
3.29
 0 3.29 3.29 3.29 0 0 0
30/09/2013
3.29
 0 3.29 3.29 3.29 0 0 0
27/09/2013
3.29
 1,000 3.29 3.29 3.29 0 0 0
26/09/2013
3.29
 2,000 3.17 3.29 3.17 0 0 0
25/09/2013
3.17
 1,000 3.11 3.17 3.17 0 0 0
24/09/2013
3.11
 0 3.11 3.11 3.11 0 0 0
23/09/2013
3.11
 200 3.05 3.11 3.11 0 0 0
20/09/2013
3.05
 0 3.05 3.05 3.05 0 0 0
19/09/2013
3.05
 1,000 2.99 3.05 3.05 0 1,000 -0.0
18/09/2013
2.99
 3,000 3.11 3.11 2.99 0 0 0
17/09/2013
3.11
 0 3.11 3.11 3.11 0 0 0
16/09/2013
3.11
 5,100 3.29 3.29 3.11 0 5,100 -0.0
13/09/2013
3.29
 0 3.29 3.29 3.29 0 0 0
12/09/2013
3.29
 22,900 3.59 3.59 3.29 0 22,900 -0.1
11/09/2013
3.59
 6,200 3.89 3.89 3.59 0 5,800 -0.0
10/09/2013
3.89
 0 3.89 3.89 3.89 0 0 0
09/09/2013
3.89
 0 3.89 3.89 3.89 0 0 0
06/09/2013
3.89
 0 3.89 3.89 3.89 0 0 0
05/09/2013
3.89
 0 3.89 3.89 3.89 0 0 0
04/09/2013
3.89
 0 3.89 3.89 3.89 0 0 0
03/09/2013
3.89
 6,000 3.89 3.89 3.89 0 6,000 -0.0
30/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
29/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
28/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
27/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
26/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
23/08/2013
3.89
 2,600 3.89 3.89 3.89 0 2,600 -0.0
22/08/2013
3.89
 303 3.89 3.89 3.89 0 0 0
21/08/2013
3.89
 4,500 3.89 3.89 3.89 0 4,500 -0.0
20/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
19/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
16/08/2013
3.89
 2,400 3.95 3.95 3.89 0 2,400 -0.0
15/08/2013
3.95
 3,000 3.89 3.95 3.95 0 3,000 -0.0
14/08/2013
3.89
 4,500 3.89 3.89 3.89 0 4,500 -0.0
13/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
12/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
09/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
08/08/2013
3.89
 7,500 3.89 3.89 3.89 0 7,500 -0.0
07/08/2013
3.89
 4,000 3.95 3.95 3.89 0 3,600 -0.0
06/08/2013
3.95
 4,000 3.95 3.95 3.95 0 4,000 -0.0
05/08/2013
3.95
 0 3.95 3.95 3.95 0 0 0
02/08/2013
3.95
 9,000 3.95 3.95 3.95 0 9,000 -0.1
01/08/2013
3.95
 3,100 3.95 3.95 3.95 0 3,100 -0.0
31/07/2013
3.95
 0 3.95 3.95 3.95 0 0 0
30/07/2013
3.95
 1,900 3.95 4.01 3.95 0 0 0
29/07/2013
3.95
 0 3.95 3.95 3.95 0 0 0
26/07/2013
3.95
 10,500 3.95 3.95 3.95 0 10,400 -0.1
25/07/2013
3.95
 100 4.07 4.07 3.95 0 0 0
24/07/2013
4.07
 100 4.25 4.25 4.07 0 0 0
23/07/2013
4.25
 0 4.25 4.25 4.25 0 0 0
22/07/2013
4.25
 4,700 4.25 4.25 4.25 0 4,700 -0.0
19/07/2013
4.25
 1,100 4.25 4.31 4.25 0 1,100 -0.0
18/07/2013
4.25
 3,600 4.25 4.31 4.25 0 3,600 -0.0
17/07/2013
4.25
 500 4.31 4.31 4.25 0 0 0
16/07/2013
4.31
 2,000 4.31 4.31 4.31 0 2,000 -0.0
15/07/2013
4.31
 6,500 4.31 4.31 4.31 0 6,500 -0.0
12/07/2013
4.31
 3,300 4.31 4.31 4.31 0 2,000 -0.0
11/07/2013
4.31
 2,300 4.61 4.61 4.31 0 2,100 -0.0
10/07/2013
4.61
 0 4.61 4.61 4.61 0 0 0
09/07/2013
4.61
 100 4.37 4.61 4.61 0 100 -0.0
08/07/2013
4.37
 0 4.37 4.37 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |