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
(2024-08-19) 		0.24 2.38% 58,600 1,100 0.0
10.26
11.40
10.50
2 tháng
(2024-07-22) 		-0.32 -2.96% 237,600 -3,700 -0.0
10.26
11.40
10.50
3 tháng
(2024-06-20) 		1.28 13.87% 780,500 -68,800 -0.7
8.56
11.40
10.50
6 tháng
(2024-03-22) 		3.16 43.07% 1,041,300 -65,900 -0.7
7.25
11.40
10.50
12 tháng
(2023-09-25) 		2.69 34.45% 1,363,800 -3,800 -0.2
6.49
11.40
10.50
24 tháng
(2022-09-29) 		4.52 75.58% 2,174,500 147,500 1.0
4.99
11.40
10.50
36 tháng
(2021-10-04) 		3.13 42.53% 6,591,327 166,434 1.1
4.99
11.40
10.50
60 tháng
(2019-10-15) 		-6.90 -39.66% 11,494,938 -631,336 -4.7
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)
27/11/2023
7.15
 100 6.96 7.15 7.15 100 0 0.0
24/11/2023
6.96
 22,600 6.87 7.15 6.49 1,300 0 0.0
23/11/2023
6.87
 300 6.77 6.87 6.59 100 0 0.0
22/11/2023
6.77
 2,100 6.77 6.77 6.49 0 0 0
21/11/2023
6.77
 0 6.77 6.77 6.77 0 0 0
20/11/2023
6.77
 0 6.77 6.77 6.77 0 0 0
17/11/2023
6.77
 0 6.77 6.77 6.77 0 0 0
16/11/2023
6.77
 0 6.77 6.77 6.77 0 0 0
15/11/2023
6.77
 4,300 6.87 6.87 6.68 0 0 0
14/11/2023
6.87
 600 6.87 6.96 6.87 0 0 0
13/11/2023
6.87
 300 6.87 6.87 6.87 0 0 0
10/11/2023
6.87
 0 6.87 6.87 6.87 0 0 0
09/11/2023
6.87
 0 6.87 6.87 6.87 0 0 0
08/11/2023
6.87
 200 6.87 6.87 6.87 0 0 0
07/11/2023
6.87
 2,800 6.87 6.87 6.87 0 0 0
06/11/2023
6.87
 2,000 7.15 7.15 6.77 0 0 0
03/11/2023
7.15
 1,600 7.43 7.43 6.87 100 0 0.0
02/11/2023
7.43
 300 7.53 7.53 6.77 100 200 -0.0
01/11/2023
7.53
 300 7.25 7.53 7.53 300 0 0.0
31/10/2023
7.25
 500 6.96 7.25 7.25 500 0 0.0
30/10/2023
6.96
 500 6.87 6.96 6.96 500 0 0.0
27/10/2023
6.87
 1,300 6.68 6.87 6.12 1,300 0 0
26/10/2023
6.68
 700 7.06 7.06 6.68 100 0 0.0
25/10/2023
7.06
 6,000 6.96 7.25 7.06 100 0 0.0
24/10/2023
6.96
 300 7.43 7.43 6.96 0 0 0
23/10/2023
7.43
 0 7.43 7.43 7.43 0 0 0
20/10/2023
7.43
 300 7.43 7.43 7.43 0 0 0
19/10/2023
7.43
 3,100 7.53 7.53 7.06 0 0 0
18/10/2023
7.53
 200 7.81 7.81 7.25 0 0 0
17/10/2023
7.81
 0 7.81 7.81 7.81 0 0 0
16/10/2023
7.81
 200 7.53 8.09 7.81 100 0 0.0
13/10/2023
7.53
 200 8.00 8.00 7.53 100 0 0.0
12/10/2023
8.00
 100 7.81 8.00 8.00 100 0 0.0
11/10/2023
7.81
 23,200 7.81 8.00 7.25 11,300 0 0.1
10/10/2023
7.81
 700 8.09 8.09 7.53 500 100 0.0
09/10/2023
8.09
 0 8.09 8.09 8.09 0 0 0
06/10/2023
8.09
 0 8.09 8.09 8.09 0 0 0
05/10/2023
8.09
 1,000 7.90 8.09 7.72 900 0 0.0
04/10/2023
7.90
 0 7.90 7.90 7.90 0 0 0
03/10/2023
7.90
 100 8.00 8.00 7.90 0 0 0
02/10/2023
8.00
 100 7.72 8.00 8.00 100 0 0.0
29/09/2023
7.72
 900 8.28 8.28 7.62 200 0 0.0
28/09/2023
8.28
 3,100 7.90 8.37 8.28 0 0 0
27/09/2023
7.90
 2,500 7.72 8.19 7.81 2,400 0 0.0
26/09/2023
7.72
 20,300 7.81 7.81 7.62 15,800 0 0.1
25/09/2023
7.81
 7,300 8.00 8.00 7.81 0 0 0
22/09/2023
8.00
 29,400 8.47 8.66 7.81 3,300 900 0.0
21/09/2023
8.47
 2,000 8.28 8.94 8.19 0 0 0
20/09/2023: Cổ tức tiền mặt tỉ lệ: 3.2%
20/09/2023
8.28
 600 7.98 8.66 8.28 0 500 -0.0
19/09/2023
7.98
 2,100 8.07 8.07 7.98 0 0 0
18/09/2023
8.07
 0 8.07 8.07 8.07 0 0 0
15/09/2023
8.07
 4,500 8.16 8.25 7.80 2,000 0 0
14/09/2023
8.16
 500 8.16 8.16 7.80 400 0 0.0
13/09/2023
8.16
 0 8.16 8.16 8.16 0 0 0
12/09/2023
8.16
 300 7.98 8.16 7.80 200 0 0.0
11/09/2023
7.98
 3,900 8.16 8.16 7.34 2,000 0 0.0
08/09/2023
8.16
 33,100 7.89 8.16 7.43 27,900 500 0.2
07/09/2023
7.89
 700 8.25 8.25 7.89 200 700 -0.0
06/09/2023
8.25
 400 8.16 8.25 7.98 0 0 0
05/09/2023
8.16
 4,300 8.16 8.16 7.80 3,800 0 0.0
31/08/2023
8.16
 400 8.34 8.34 8.16 0 0 0
30/08/2023
8.34
 100 8.16 8.34 8.34 0 0 0
29/08/2023
8.16
 2,900 8.34 8.61 7.80 1,100 100 0.0
28/08/2023
8.34
 5,300 8.34 8.34 7.98 700 0 0.0
25/08/2023
8.34
 1,800 8.16 8.52 8.16 1,500 0 0
24/08/2023
8.16
 1,100 8.34 8.34 7.80 0 1,000 -0.0
23/08/2023
8.34
 2,400 8.34 8.70 7.98 200 0 0.0
22/08/2023
8.34
 0 8.34 8.34 8.34 0 0 0
21/08/2023
8.34
 900 8.16 8.61 7.53 700 0 0.0
18/08/2023
8.16
 8,800 8.07 8.61 7.89 0 0 0
17/08/2023
8.07
 3,500 8.16 8.16 7.98 1,700 0 0.0
16/08/2023
8.16
 3,900 7.98 8.34 7.89 0 2,800 -0.0
15/08/2023
7.98
 3,700 7.89 8.43 7.89 100 0 0.0
14/08/2023
7.89
 1,900 8.25 8.25 7.89 0 0 0
11/08/2023
8.25
 25,700 8.34 9.07 7.53 17,000 0 0.1
10/08/2023
8.34
 6,800 7.98 8.61 7.98 1,100 0 0.0
09/08/2023
7.98
 73,100 7.25 7.98 7.34 29,300 0 0.2
08/08/2023
7.25
 600 7.43 7.43 7.25 0 0 0
07/08/2023
7.43
 2,000 7.25 7.43 7.25 600 0 0.0
04/08/2023
7.25
 200 7.62 7.62 7.07 100 0 0.0
03/08/2023
7.62
 100 7.43 7.62 7.62 100 0 0.0
02/08/2023
7.43
 0 7.43 7.43 7.43 0 0 0
01/08/2023
7.43
 3,600 7.62 7.62 7.07 0 0 0
31/07/2023
7.62
 100 7.34 7.62 7.62 100 0 0.0
28/07/2023
7.34
 6,400 7.43 7.53 7.07 4,100 0 0.0
27/07/2023
7.43
 0 7.43 7.43 7.43 0 0 0
26/07/2023
7.43
 400 7.25 7.43 6.89 400 0 0.0
25/07/2023
7.25
 1,100 7.43 7.53 7.25 100 0 0.0
24/07/2023
7.43
 14,000 7.62 7.62 7.34 11,000 0 0.1
21/07/2023
7.62
 12,100 7.16 7.62 6.80 9,200 800 0.1
20/07/2023
7.16
 29,900 6.53 7.16 6.35 24,000 1,500 0.2
19/07/2023
6.53
 2,200 6.80 6.80 6.35 0 0 0
18/07/2023
6.80
 0 6.80 6.80 6.80 0 0 0
17/07/2023
6.80
 200 6.35 6.80 6.53 0 0 0
14/07/2023
6.35
 1,000 6.26 6.35 6.26 0 0 0
13/07/2023
6.26
 700 6.35 6.35 6.26 0 0 0
12/07/2023
6.35
 0 6.35 6.35 6.35 0 0 0
11/07/2023
6.35
 7,700 6.17 6.35 6.17 6,200 400 0.0
10/07/2023
6.17
 0 6.17 6.17 6.17 0 0 0
07/07/2023
6.17
 1,000 6.35 6.35 6.17 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |