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)
02/04/2014
6.17
 55,400 6.58 6.58 5.93 22,900 0 0.2
01/04/2014
6.58
 2,900 6.88 7.00 6.40 100 0 0.0
31/03/2014
6.88
 7,000 6.82 6.88 6.88 0 0 0
28/03/2014
6.82
 54,427 6.76 6.82 6.76 0 0 0
27/03/2014
6.76
 300 6.70 6.82 6.76 0 0 0
26/03/2014
6.70
 11,900 6.82 6.82 6.70 100 0 0.0
25/03/2014
6.82
 26,500 6.88 6.88 6.70 0 0 0
24/03/2014
6.88
 22,650 6.70 7.12 6.64 5,700 0 0.1
21/03/2014
6.70
 5,500 6.76 6.76 6.58 2,000 0 0.0
20/03/2014
6.76
 12,700 6.70 6.76 6.58 0 0 0
19/03/2014
6.70
 18,800 6.58 6.70 6.40 3,100 0 0.0
18/03/2014
6.58
 22,500 6.64 6.64 6.58 2,400 0 0.0
17/03/2014
6.64
 10,713 6.64 6.70 6.58 5,000 0 0.1
14/03/2014
6.64
 6,150 6.64 6.64 6.52 300 0 0.0
13/03/2014
6.64
 400 6.76 6.76 6.23 0 0 0
12/03/2014
6.76
 5,537 6.88 6.88 6.64 100 0 0.0
11/03/2014
6.88
 7,800 6.88 6.88 6.76 0 300 -0.0
10/03/2014
6.88
 31,000 6.76 7.42 6.76 9,500 0 0.1
07/03/2014
6.76
 33,200 6.76 6.76 6.64 1,300 200 0.0
06/03/2014
6.76
 9,400 6.58 7.00 6.40 2,000 0 0.0
05/03/2014
6.58
 21,500 6.34 6.58 6.34 1,500 0 0.0
04/03/2014
6.34
 26,000 6.23 6.34 6.17 12,000 0 0.1
03/03/2014
6.23
 7,900 6.29 6.29 6.17 0 0 0
28/02/2014
6.29
 8,000 6.29 6.29 6.23 0 0 0
27/02/2014
6.29
 11,300 6.29 6.34 6.29 0 0 0
26/02/2014
6.29
 8,100 6.40 6.40 6.23 0 0 0
25/02/2014
6.40
 11,600 6.17 6.40 6.23 0 0 0
24/02/2014
6.17
 29,900 5.87 6.17 5.87 0 0 0
21/02/2014
5.87
 16,203 5.93 5.93 5.75 6,800 0 0.1
20/02/2014
5.93
 33,200 5.81 5.93 5.69 0 0 0
19/02/2014
5.81
 54,997 5.69 5.99 5.69 2,800 0 0.0
18/02/2014
5.69
 8,500 5.63 5.75 5.51 700 0 0.0
17/02/2014
5.63
 74,700 5.75 5.75 5.63 28,700 0 0.3
14/02/2014
5.75
 12,500 5.69 5.75 5.69 4,500 0 0.0
13/02/2014
5.69
 11,200 5.75 5.75 5.51 6,000 0 0.1
12/02/2014
5.75
 1,500 5.75 5.75 5.63 100 1,100 -0.0
11/02/2014
5.75
 3,100 5.81 5.81 5.63 3,100 0 0.0
10/02/2014
5.81
 16,900 5.63 5.81 5.63 11,400 0 0.1
07/02/2014
5.63
 3,300 5.75 5.75 5.57 600 0 0.0
06/02/2014
5.75
 29,700 5.45 5.75 5.51 0 0 0
27/01/2014
5.45
 28,200 5.39 5.69 5.39 5,500 0 0.1
24/01/2014
5.39
 105,300 4.91 5.39 4.73 53,600 0 0.5
23/01/2014
4.91
 4,200 4.79 4.91 4.79 0 0 0
22/01/2014
4.79
 37,200 4.37 4.79 4.43 0 0 0
21/01/2014
4.37
 47,100 4.37 4.37 4.31 0 0 0
20/01/2014
4.37
 2,000 4.43 4.43 4.37 0 0 0
17/01/2014
4.43
 0 4.43 4.43 4.43 0 0 0
16/01/2014
4.43
 20,600 4.43 4.43 4.25 0 0 0
15/01/2014
4.43
 100 4.25 4.43 4.43 0 0 0
14/01/2014
4.25
 2,700 4.55 4.55 4.25 0 0 0
13/01/2014
4.55
 7,100 4.19 4.55 4.55 0 0 0
10/01/2014
4.19
 0 4.19 4.19 4.19 0 0 0
09/01/2014
4.19
 0 4.19 4.19 4.19 0 0 0
08/01/2014
4.19
 0 4.19 4.19 4.19 0 0 0
07/01/2014
4.19
 0 4.19 4.19 4.19 0 0 0
06/01/2014
4.19
 0 4.19 4.19 4.19 0 0 0
03/01/2014
4.19
 4,500 4.19 4.19 4.19 0 0 0
02/01/2014
4.19
 0 4.19 4.19 4.19 0 0 0
31/12/2013
4.19
 1,600 4.19 4.19 4.13 0 0 0
30/12/2013
4.19
 7,500 4.19 4.19 4.19 0 0 0
27/12/2013
4.19
 16,800 4.19 4.19 4.19 0 0 0
26/12/2013
4.19
 3,000 4.25 4.25 4.19 0 0 0
25/12/2013
4.25
 4,100 4.61 4.61 4.25 0 0 0
24/12/2013
4.61
 5,000 5.03 5.03 4.61 0 0 0
23/12/2013
5.03
 0 5.03 5.03 5.03 0 0 0
20/12/2013
5.03
 0 5.03 5.03 5.03 0 0 0
19/12/2013
5.03
 6,300 4.67 5.03 4.79 0 0 0
18/12/2013
4.67
 7,310 4.25 4.67 4.13 0 0 0
17/12/2013
4.25
 7,500 3.95 4.25 3.95 0 0 0
16/12/2013
3.95
 1,500 3.89 3.95 3.89 0 0 0
13/12/2013
3.89
 2,000 3.89 3.89 3.89 0 0 0
12/12/2013
3.89
 7,600 3.89 3.95 3.89 0 0 0
11/12/2013
3.89
 16,800 3.71 4.07 3.83 0 0 0
10/12/2013
3.71
 23,800 3.65 3.71 3.59 0 0 0
09/12/2013
3.65
 7,000 3.65 3.65 3.65 0 0 0
06/12/2013
3.65
 5,700 3.65 3.65 3.65 0 0 0
05/12/2013
3.65
 5,324 3.65 3.65 3.65 0 0 0
04/12/2013
3.65
 5,066 3.59 3.65 3.65 0 0 0
03/12/2013
3.59
 9,000 3.59 3.59 3.59 0 0 0
02/12/2013
3.59
 0 3.59 3.59 3.59 0 0 0
29/11/2013
3.59
 7,000 3.59 3.59 3.59 0 0 0
28/11/2013
3.59
 5,000 3.59 3.59 3.53 1,000 0 0.0
27/11/2013
3.59
 18,230 3.59 3.59 3.59 0 12,600 -0.1
26/11/2013
3.59
 8,000 3.59 3.59 3.59 0 400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |