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
(2024-12-16) 		0.20 1.94% 50,000 16,200 0.2
10
10.90
10.50
2 tháng
(2024-11-15) 		-0.40 -3.67% 87,200 22,000 0.2
10
10.90
10.50
3 tháng
(2024-10-16) 		-0.50 -4.55% 134,704 32,300 0.3
10
11.50
10.50
6 tháng
(2024-07-18) 		0.15 1.45% 427,889 18,700 0.2
10
11.50
10.50
12 tháng
(2024-01-22) 		3.44 48.79% 1,317,090 -27,600 -0.3
6.77
11.50
10.50
24 tháng
(2023-01-27) 		5.15 96.28% 2,082,167 175,900 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
(2020-02-10) 		-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)
14/06/2023
6.80
 200 6.62 6.80 6.62 0 0 0
13/06/2023
6.62
 1,000 6.17 6.71 6.62 0 0 0
12/06/2023
6.17
 14,300 5.62 6.98 6.17 100 0 0.0
09/06/2023
5.62
 9,800 6.07 6.62 5.62 0 0 0
08/06/2023
6.07
 32,000 6.35 6.80 6.07 4,900 23,000 -0.1
07/06/2023
6.35
 300 6.35 6.35 6.17 100 0 0.0
06/06/2023
6.35
 200 6.17 6.35 5.98 100 0 0.0
05/06/2023
6.17
 1,600 5.98 6.53 6.17 1,500 0 0.0
02/06/2023
5.98
 7,607 5.98 6.53 5.98 300 0 0.0
01/06/2023
5.98
 200 5.80 6.35 5.98 100 0 0.0
31/05/2023
5.80
 100 6.17 6.17 5.80 0 100 -0.0
30/05/2023
6.17
 1,100 6.17 6.44 5.62 0 400 -0.0
29/05/2023
6.17
 300 6.07 6.17 5.89 300 0 0.0
26/05/2023
6.07
 200 6.07 6.07 5.98 0 0 0
25/05/2023
6.07
 0 6.07 6.07 6.07 0 0 0
24/05/2023
6.07
 200 5.98 6.07 6.07 200 0 0.0
23/05/2023
5.98
 0 5.98 5.98 5.98 0 0 0
22/05/2023
5.98
 5,247 6.17 6.17 5.98 5,200 0 0.0
19/05/2023
6.17
 0 6.17 6.17 6.17 0 0 0
18/05/2023
6.17
 155 6.35 6.35 6.17 300 0 0.0
17/05/2023
6.35
 1,200 5.98 6.44 6.35 100 0 0.0
16/05/2023
5.98
 1,100 5.89 5.98 5.80 1,000 0 0.0
15/05/2023
5.89
 200 5.80 5.89 5.62 200 0 0.0
12/05/2023
5.80
 100 5.98 5.98 5.80 100 0 0.0
11/05/2023
5.98
 5,200 6.07 6.07 5.98 5,200 0 0.0
10/05/2023
6.07
 100 5.98 6.07 6.07 5,700 43,300 -0.3
09/05/2023
5.98
 5,300 6.17 6.17 5.71 3,300 0 0.0
08/05/2023
6.17
 3,300 6.26 6.26 5.98 3,200 0 0.0
05/05/2023
6.26
 52,500 5.71 6.26 5.44 36,400 10,200 0.2
04/05/2023
5.71
 4,600 5.26 5.71 5.44 3,700 0 0.0
28/04/2023
5.26
 13,500 5.62 5.71 5.26 0 0 0
27/04/2023
5.62
 1,800 5.44 5.62 5.53 0 0 0
26/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
25/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
24/04/2023
5.44
 153 5.44 5.44 5.44 0 0 0
21/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
20/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
19/04/2023
5.44
 2,000 5.44 5.44 5.44 0 0 0
18/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
17/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
14/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
13/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
12/04/2023
5.44
 200 5.44 5.44 5.44 0 0 0
11/04/2023
5.44
 0 5.44 5.44 5.44 0 0 0
10/04/2023
5.44
 600 5.35 5.44 5.44 0 0 0
07/04/2023
5.35
 200 5.08 5.35 5.35 0 0 0
06/04/2023
5.08
 3,000 4.99 5.26 5.08 0 0 0
05/04/2023
4.99
 1,500 5.35 5.35 4.99 0 0 0
04/04/2023
5.35
 0 5.35 5.35 5.35 0 0 0
03/04/2023
5.35
 0 5.35 5.35 5.35 0 0 0
31/03/2023
5.35
 1,100 5.35 5.35 5.35 0 0 0
30/03/2023
5.35
 0 5.35 5.35 5.35 0 0 0
29/03/2023
5.35
 1,000 5.26 5.35 5.35 0 0 0
28/03/2023
5.26
 0 5.26 5.26 5.26 0 0 0
27/03/2023
5.26
 2,201 5.08 5.26 4.71 0 0 0
24/03/2023
5.08
 0 5.08 5.08 5.08 0 0 0
23/03/2023
5.08
 0 5.08 5.08 5.08 0 0 0
22/03/2023
5.08
 0 5.08 5.08 5.08 0 0 0
21/03/2023
5.08
 0 5.08 5.08 5.08 0 0 0
20/03/2023
5.08
 6,100 5.26 5.35 5.08 0 0 0
17/03/2023
5.26
 200 5.26 5.26 5.26 0 0 0
16/03/2023
5.26
 2,200 5.17 5.26 5.26 0 0 0
15/03/2023
5.17
 0 5.17 5.17 5.17 0 0 0
14/03/2023
5.17
 100 5.35 5.35 5.17 0 0 0
13/03/2023
5.35
 2,000 5.44 5.44 5.35 0 0 0
10/03/2023
5.44
 2,000 5.44 5.44 5.44 0 0 0
09/03/2023
5.44
 0 5.44 5.44 5.44 0 0 0
08/03/2023
5.44
 12,400 5.35 5.44 5.35 0 0 0
07/03/2023
5.35
 1,000 5.35 5.35 5.35 0 0 0
06/03/2023
5.35
 712 5.08 5.35 5.17 0 0 0
03/03/2023
5.08
 800 5.26 5.26 5.08 0 0 0
02/03/2023
5.26
 1,200 5.35 5.35 5.26 0 0 0
01/03/2023
5.35
 0 5.35 5.35 5.35 0 0 0
28/02/2023
5.35
 0 5.35 5.35 5.35 0 0 0
27/02/2023
5.35
 6,001 5.35 5.35 5.35 0 0 0
24/02/2023
5.35
 1,800 5.35 5.35 5.26 0 0 0
23/02/2023
5.35
 2,700 5.35 5.35 5.26 0 0 0
22/02/2023
5.35
 1,200 5.44 5.44 5.35 0 0 0
21/02/2023
5.44
 300 5.44 5.44 5.44 0 0 0
20/02/2023
5.44
 300 5.44 5.44 5.44 0 0 0
17/02/2023
5.44
 1,100 5.44 5.44 5.35 0 0 0
16/02/2023
5.44
 0 5.44 5.44 5.44 0 0 0
15/02/2023
5.44
 300 5.17 5.44 5.44 0 0 0
14/02/2023
5.17
 3,000 5.35 5.44 5.17 0 0 0
13/02/2023
5.35
 100 5.44 5.44 5.35 0 0 0
10/02/2023
5.44
 500 5.44 5.44 5.44 0 0 0
09/02/2023
5.44
 0 5.44 5.44 5.44 0 0 0
08/02/2023
5.44
 6,200 5.44 5.53 5.44 0 0 0
07/02/2023
5.44
 2,700 5.44 5.44 5.35 0 0 0
06/02/2023
5.44
 0 5.44 5.44 5.44 0 0 0
03/02/2023
5.44
 0 5.44 5.44 5.44 0 0 0
02/02/2023
5.44
 801 5.35 5.44 5.35 0 0 0
01/02/2023
5.35
 3,300 5.35 5.44 5.35 0 0 0
31/01/2023
5.35
 1,400 5.62 5.98 5.35 0 0 0
30/01/2023
5.62
 300 5.35 5.62 5.44 0 0 0
27/01/2023
5.35
 200 5.35 5.62 5.35 0 0 0
19/01/2023
5.35
 2,000 5.44 5.44 5.35 0 0 0
18/01/2023
5.44
 0 5.44 5.44 5.44 0 0 0
17/01/2023
5.44
 100 5.35 5.44 5.44 0 0 0
16/01/2023
5.35
 0 5.35 5.35 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |