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
(2024-08-20) 		0.24 2.38% 54,500 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
(2024-06-21) 		1.37 15.05% 757,700 -61,600 -0.6
8.56
11.40
10.50
6 tháng
(2024-03-25) 		2.97 39.49% 1,040,500 -66,100 -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
(2022-09-30) 		4.61 78.16% 2,171,083 147,500 1.0
4.99
11.40
10.50
36 tháng
(2021-10-05) 		3.57 51.44% 6,583,361 163,000 1.1
4.99
11.40
10.50
60 tháng
(2019-10-16) 		-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)
24/11/2011
4.52
 400 4.38 4.52 4.33 200 0 0.0
23/11/2011
4.38
 9,000 4.38 4.38 4.38 0 0 0
22/11/2011
4.38
 13,300 4.38 4.38 4.38 0 0 0
21/11/2011
4.38
 0 4.38 4.38 4.38 0 0 0
18/11/2011
4.38
 0 4.38 4.38 4.38 0 0 0
17/11/2011
4.38
 4,600 4.43 4.43 4.38 0 0 0
16/11/2011
4.43
 1,600 4.66 4.66 4.33 0 0 0
15/11/2011
4.66
 0 4.66 4.66 4.66 0 0 0
14/11/2011
4.66
 100 4.52 4.66 4.66 100 0 0.0
11/11/2011
4.52
 0 4.52 4.52 4.52 0 0 0
10/11/2011
4.52
 500 4.57 4.57 4.52 0 0 0
09/11/2011
4.57
 0 4.57 4.57 4.57 0 0 0
08/11/2011
4.57
 0 4.57 4.57 4.57 0 0 0
07/11/2011
4.57
 0 4.57 4.57 4.57 0 0 0
04/11/2011
4.57
 2,000 4.61 4.61 4.57 0 0 0
03/11/2011
4.61
 1,900 4.75 4.75 4.61 0 0 0
02/11/2011
4.75
 0 4.75 4.75 4.75 0 0 0
01/11/2011
4.75
 100 4.66 4.75 4.75 0 0 0
31/10/2011
4.66
 0 4.66 4.66 4.66 0 0 0
28/10/2011
4.66
 1,000 4.47 4.66 4.66 100 0 0.0
27/10/2011
4.47
 1,000 4.38 4.47 4.47 0 0 0
26/10/2011
4.38
 300 4.38 4.38 4.38 0 0 0
25/10/2011
4.38
 1,000 4.47 4.47 4.38 0 0 0
24/10/2011
4.47
 100 4.29 4.47 4.47 100 0 0.0
21/10/2011
4.29
 400 4.33 4.61 4.29 400 0 0.0
20/10/2011
4.33
 0 4.33 4.33 4.33 0 0 0
19/10/2011
4.33
 0 4.33 4.33 4.33 0 0 0
18/10/2011
4.33
 2,500 4.33 4.33 4.33 0 0 0
17/10/2011
4.33
 0 4.33 4.33 4.33 0 0 0
14/10/2011
4.33
 3,400 4.38 4.38 4.33 0 0 0
13/10/2011
4.38
 0 4.33 4.38 4.38 0 0 0
12/10/2011
4.33
 10,000 4.38 4.38 4.33 0 0 0
11/10/2011
4.38
 1,400 4.38 4.38 4.38 0 0 0
10/10/2011
4.38
 3,100 4.43 4.43 4.38 0 0 0
07/10/2011
4.43
 5,000 4.43 4.43 4.43 0 0 0
06/10/2011
4.43
 33,800 4.43 4.43 4.43 12,700 0 0.1
05/10/2011
4.43
 5,400 4.57 4.57 4.43 0 0 0
04/10/2011
4.57
 10,500 4.38 4.57 4.43 10,000 0 0.1
03/10/2011
4.38
 1,000 4.33 4.38 4.38 1,000 0 0.0
30/09/2011
4.33
 9,500 4.66 4.66 4.33 5,000 0 0.0
29/09/2011
4.66
 100 4.43 4.66 4.66 100 0 0.0
28/09/2011
4.43
 5,400 4.43 4.43 4.33 4,000 0 0.0
27/09/2011
4.43
 2,000 4.43 4.43 4.43 2,000 0 0.0
26/09/2011
4.43
 2,100 4.43 4.43 4.43 2,100 0 0.0
23/09/2011
4.43
 0 4.43 4.43 4.43 0 0 0
22/09/2011
4.43
 3,900 4.43 4.43 4.38 1,000 0 0.0
21/09/2011
4.43
 0 4.38 4.43 4.43 0 0 0
20/09/2011
4.38
 4,000 4.47 4.47 4.38 0 0 0
19/09/2011
4.47
 5,500 4.43 4.47 4.38 100 0 0.0
16/09/2011
4.43
 3,100 4.43 4.61 4.43 100 0 0.0
15/09/2011
4.43
 1,000 4.66 4.66 4.43 100 0 0.0
14/09/2011
4.66
 8,200 4.66 4.89 4.52 1,100 0 0.0
13/09/2011
4.66
 7,800 4.43 4.66 4.52 4,100 0 0.0
12/09/2011
4.43
 18,100 4.10 4.43 4.29 1,400 0 0.0
09/09/2011
4.10
 2,000 4.24 4.24 4.10 0 0 0
08/09/2011
4.24
 7,400 4.29 4.33 4.19 4,400 0 0.0
07/09/2011
4.29
 1,600 4.24 4.29 4.19 100 0 0.0
06/09/2011
4.24
 25,700 4.10 4.24 4.10 14,800 0 0.1
05/09/2011
4.10
 5,900 4.10 4.24 4.10 0 0 0
01/09/2011
4.10
 10,000 4.29 4.29 4.10 0 10,000 -0.1
31/08/2011
4.29
 25,300 4.24 4.29 4.19 19,700 0 0.2
30/08/2011
4.24
 1,200 4.10 4.24 4.19 700 0 0.0
29/08/2011
4.10
 100 3.96 4.10 4.10 0 0 0
26/08/2011
3.96
 800 4.01 4.01 3.96 0 0 0
25/08/2011
4.01
 1,400 4.01 4.01 4.01 0 0 0
24/08/2011
4.01
 1,500 4.01 4.01 3.91 1,500 0 0.0
23/08/2011
4.01
 16,600 4.01 4.10 4.01 300 0 0.0
22/08/2011
4.01
 15,600 4.10 4.10 4.01 6,500 0 0.1
19/08/2011
4.10
 5,100 4.33 4.61 4.10 5,100 0 0.0
18/08/2011
4.33
 100 4.05 4.33 4.33 100 0 0.0
17/08/2011
4.05
 500 3.96 4.05 4.05 500 0 0.0
16/08/2011
3.96
 2,100 4.10 4.29 3.96 1,600 0 0.0
15/08/2011
4.10
 12,800 4.10 4.10 4.01 12,800 0 0.1
12/08/2011
4.10
 3,300 4.10 4.10 3.87 2,000 0 0.0
11/08/2011
4.10
 0 4.10 4.10 4.10 0 0 0
10/08/2011
4.10
 100 3.77 4.10 4.10 100 0 0.0
09/08/2011
3.77
 5,500 3.96 4.05 3.77 3,700 0 0.0
08/08/2011
3.96
 1,400 4.01 4.05 3.96 100 0 0.0
05/08/2011
4.01
 2,500 4.01 4.01 3.96 2,500 0 0.0
04/08/2011
4.01
 1,000 3.87 4.01 3.91 600 0 0.0
03/08/2011
3.87
 14,600 3.91 3.91 3.87 13,000 1,900 0.1
02/08/2011
3.91
 21,100 3.91 3.91 3.87 17,000 0 0.1
01/08/2011
3.91
 9,700 3.77 3.91 3.82 6,000 0 0.0
29/07/2011
3.77
 17,000 3.68 3.77 3.73 10,600 0 0.1
28/07/2011
3.68
 5,000 3.91 3.91 3.68 2,000 0 0.0
27/07/2011
3.91
 4,900 3.68 3.91 3.87 100 0 0.0
26/07/2011
3.68
 3,100 3.68 3.87 3.68 3,000 0 0.0
25/07/2011
3.68
 0 3.63 3.68 3.68 0 0 0
22/07/2011
3.63
 6,100 3.68 3.73 3.63 2,000 0 0.0
21/07/2011
3.68
 3,200 3.68 3.73 3.68 100 0 0.0
20/07/2011
3.68
 6,200 3.73 3.77 3.68 0 0 0
19/07/2011
3.73
 0 3.91 3.73 3.73 0 0 0
18/07/2011
3.91
 4,200 3.77 3.91 3.73 0 0 0
15/07/2011
3.77
 5,500 3.77 4.01 3.77 0 0 0
14/07/2011
3.77
 4,500 3.73 3.96 3.73 0 0 0
13/07/2011
3.73
 5,000 3.96 3.96 3.73 0 0 0
12/07/2011
3.96
 2,000 4.10 4.10 3.96 0 0 0
11/07/2011
4.10
 0 4.10 4.10 4.10 0 0 0
08/07/2011
4.10
 400 4.38 4.38 4.10 0 0 0
07/07/2011
4.38
 600 4.05 4.38 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |