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)
14/06/2011
4.24
 43,000 4.19 4.38 4.19 1,000 0 0.0
13/06/2011
4.19
 24,200 4.19 4.24 4.15 0 0 0
10/06/2011
4.19
 21,200 4.19 4.29 4.19 0 0 0
09/06/2011
4.19
 100 4.10 4.19 4.19 0 0 0
08/06/2011
4.10
 38,400 4.01 4.19 4.01 24,000 0 0.2
07/06/2011
4.01
 15,700 3.82 4.01 3.96 4,300 0 0.0
06/06/2011
3.82
 13,000 3.73 3.87 3.68 0 0 0
03/06/2011
3.73
 8,500 3.96 3.96 3.73 2,000 0 0.0
02/06/2011
3.96
 1,900 3.87 3.96 3.96 0 0 0
01/06/2011
3.87
 3,000 3.63 3.87 3.73 0 0 0
31/05/2011
3.63
 500 3.68 3.68 3.63 500 0 0.0
30/05/2011
3.68
 6,100 3.87 4.01 3.68 0 0 0
27/05/2011
3.87
 2,400 3.77 3.96 3.87 2,000 0 0.0
26/05/2011
3.77
 22,000 3.73 3.82 3.59 4,200 0 0.0
25/05/2011
3.73
 35,500 3.96 3.96 3.73 2,000 0 0.0
24/05/2011
3.96
 16,100 3.91 3.96 3.87 2,000 0 0.0
23/05/2011
3.91
 14,600 3.91 4.29 3.91 500 0 0.0
20/05/2011
3.91
 7,900 4.05 4.10 3.77 400 0 0.0
19/05/2011
4.05
 200 4.15 4.15 4.05 0 0 0
18/05/2011
4.15
 300 3.96 4.15 3.91 0 0 0
17/05/2011
3.96
 5,500 4.19 4.19 3.96 0 0 0
16/05/2011
4.19
 32,700 4.29 4.33 4.10 16,200 0 0.1
13/05/2011
4.29
 11,500 4.15 4.47 4.24 0 0 0
12/05/2011
4.15
 1,100 4.15 4.19 4.15 0 0 0
11/05/2011
4.15
 1,000 4.01 4.15 4.15 0 0 0
10/05/2011
4.01
 10,800 4.15 4.19 4.01 0 0 0
09/05/2011
4.15
 9,100 4.01 4.15 4.10 0 0 0
06/05/2011
4.01
 3,900 4.29 4.38 4.01 0 0 0
05/05/2011
4.29
 2,200 4.33 4.33 4.19 0 0 0
04/05/2011
4.33
 300 4.33 4.33 4.33 0 0 0
29/04/2011
4.33
 19,400 4.47 4.47 4.19 0 0 0
28/04/2011: Cổ tức tiền mặt tỉ lệ: 18%
28/04/2011
4.47
 2,000 4.33 4.47 4.43 0 0 0
27/04/2011
4.33
 24,500 4.29 4.33 4.22 0 0 0
26/04/2011
4.29
 5,600 4.49 4.49 4.29 0 0 0
25/04/2011
4.49
 35,300 4.33 4.61 4.37 0 0 0
22/04/2011
4.33
 27,400 4.02 4.33 4.29 0 0 0
21/04/2011
4.02
 11,500 4.22 4.22 3.98 0 0 0
20/04/2011
4.22
 16,400 4.29 4.29 4.02 0 0 0
19/04/2011
4.29
 700 4.29 4.29 4.29 0 0 0
18/04/2011
4.29
 100 4.29 4.29 4.29 0 0 0
15/04/2011
4.29
 3,100 4.33 4.33 4.29 0 0 0
14/04/2011
4.33
 7,500 4.41 4.49 4.29 0 0 0
13/04/2011
4.41
 15,100 4.57 4.57 4.29 0 0 0
08/04/2011
4.57
 6,600 4.49 4.65 4.49 0 0 0
07/04/2011
4.49
 7,400 4.37 4.49 4.29 0 0 0
06/04/2011
4.37
 7,800 4.37 4.41 4.33 0 0 0
05/04/2011
4.37
 10,400 4.45 4.45 4.29 0 0 0
04/04/2011
4.45
 6,400 4.45 4.45 4.33 0 0 0
01/04/2011
4.45
 18,000 4.37 4.45 4.37 0 0 0
31/03/2011
4.37
 4,100 4.37 4.45 4.25 0 0 0
30/03/2011
4.37
 25,100 4.25 4.37 4.25 0 0 0
29/03/2011
4.25
 14,500 4.57 4.72 4.25 0 0 0
28/03/2011
4.57
 21,900 4.41 4.57 4.37 0 0 0
25/03/2011
4.41
 35,200 4.10 4.41 4.14 0 0 0
24/03/2011
4.10
 39,800 4.06 4.29 4.06 0 0 0
23/03/2011
4.06
 27,800 3.98 4.22 3.98 0 0 0
22/03/2011
3.98
 40,600 4.06 4.37 3.98 0 0 0
21/03/2011
4.06
 10,400 4.18 4.25 4.02 0 0 0
18/03/2011
4.18
 25,400 4.06 4.29 3.94 0 0 0
17/03/2011
4.06
 61,100 3.83 4.06 3.83 0 0 0
16/03/2011
3.83
 14,700 3.83 4.06 3.79 0 0 0
15/03/2011
3.83
 1,600 3.83 4.10 3.83 0 0 0
14/03/2011
3.83
 29,700 3.86 4.10 3.71 10,000 0 0.1
11/03/2011
3.86
 8,900 3.86 3.94 3.83 0 0 0
10/03/2011
3.86
 16,800 3.63 3.86 3.71 0 0 0
09/03/2011
3.63
 7,500 3.90 3.90 3.59 0 0 0
08/03/2011
3.90
 16,400 3.98 3.98 3.71 0 0 0
07/03/2011
3.98
 14,900 3.75 3.98 3.86 0 0 0
04/03/2011
3.75
 5,000 3.51 3.75 3.71 0 0 0
03/03/2011
3.51
 50,300 3.67 3.67 3.47 2,000 0 0.0
02/03/2011
3.67
 12,500 3.90 4.18 3.67 4,000 0 0.0
01/03/2011
3.90
 17,400 4.33 4.33 3.90 0 0 0
28/02/2011
4.33
 4,000 4.29 4.49 4.10 0 0 0
25/02/2011
4.29
 6,000 4.49 4.84 4.25 0 0 0
24/02/2011
4.49
 1,100 4.68 4.84 4.49 0 0 0
23/02/2011
4.68
 600 5.04 5.04 4.68 0 0 0
22/02/2011
5.04
 0 5.04 5.04 5.04 0 0 0
21/02/2011
5.04
 0 5.04 5.04 5.04 0 0 0
18/02/2011
5.04
 0 5.04 5.04 5.04 0 0 0
17/02/2011
5.04
 300 4.68 5.04 5.04 0 0 0
16/02/2011
4.68
 1,000 4.65 4.92 4.68 0 0 0
15/02/2011
4.65
 700 4.61 4.96 4.65 0 0 0
14/02/2011
4.61
 800 4.76 4.96 4.61 0 0 0
11/02/2011
4.76
 7,200 4.92 5.04 4.76 0 0 0
10/02/2011
4.92
 0 4.88 4.92 4.92 0 0 0
09/02/2011
4.88
 1,600 5.19 5.50 4.84 0 0 0
08/02/2011
5.19
 0 5.19 5.19 5.19 0 0 0
28/01/2011
5.19
 0 5.19 5.19 5.19 0 0 0
27/01/2011
5.19
 100 4.76 5.19 5.19 0 0 0
26/01/2011
4.76
 1,700 4.92 5.15 4.76 0 0 0
25/01/2011
4.92
 6,000 4.61 4.92 4.92 0 0 0
24/01/2011
4.61
 2,200 4.76 4.76 4.61 0 0 0
21/01/2011
4.76
 1,100 4.80 4.80 4.72 0 0 0
20/01/2011
4.80
 9,300 4.53 4.80 4.49 0 0 0
19/01/2011
4.53
 8,200 4.61 4.61 4.49 0 0 0
18/01/2011
4.61
 0 4.49 4.61 4.61 0 0 0
17/01/2011
4.49
 3,800 4.72 5.00 4.49 0 0 0
14/01/2011
4.72
 100 4.37 4.72 4.72 0 0 0
13/01/2011
4.37
 4,300 4.37 4.49 4.37 0 0 0
12/01/2011
4.37
 1,200 4.53 4.68 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |