CTCP Ngân Sơn (nst)

10.90
0.20
(1.87%)
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
(2024-10-09) 		-0.20 -1.80% 61,000 11,800 0.1
10.40
11.50
10.90
2 tháng
(2024-09-09) 		0.55 5.31% 97,100 13,297 0.1
10.10
11.50
10.90
3 tháng
(2024-08-12) 		0.55 5.31% 129,100 13,100 0.1
10.10
11.50
10.90
6 tháng
(2024-05-13) 		2.15 24.56% 964,400 -67,500 -0.7
8.56
11.50
10.90
12 tháng
(2023-11-14) 		4.03 58.69% 1,353,400 -26,300 -0.4
6.49
11.50
10.90
24 tháng
(2022-11-21) 		5.19 90.82% 2,027,658 155,000 1.1
4.99
11.50
10.90
36 tháng
(2021-11-24) 		2.23 25.77% 5,614,766 191,300 1.4
4.99
11.50
10.90
60 tháng
(2019-12-05) 		-5.71 -34.38% 11,561,738 -618,536 -4.6
4.99
21.36
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
5.98
 6,100 5.98 5.98 5.98 0 0 0
07/11/2022
5.98
 0 5.98 5.98 5.98 0 0 0
04/11/2022
5.98
 0 5.98 5.98 5.98 0 0 0
03/11/2022
5.98
 0 5.98 5.98 5.98 0 0 0
02/11/2022
5.98
 1,600 5.98 5.98 5.98 0 0 0
01/11/2022
5.98
 500 5.98 5.98 5.98 0 0 0
31/10/2022
5.98
 200 6.17 6.17 5.98 0 0 0
28/10/2022
6.17
 5,000 6.17 6.17 5.98 0 0 0
27/10/2022
6.17
 10,200 6.17 6.17 5.71 0 0 0
26/10/2022
6.17
 8,400 6.17 6.17 5.80 0 0 0
25/10/2022
6.17
 1,000 6.17 6.17 6.17 0 0 0
24/10/2022
6.17
 14,000 6.07 6.26 5.62 0 0 0
21/10/2022
6.07
 14,300 5.98 6.17 5.71 0 0 0
20/10/2022
5.98
 0 5.98 5.98 5.98 0 0 0
19/10/2022
5.98
 5,400 6.17 6.17 5.98 0 0 0
18/10/2022
6.17
 12,900 6.35 6.35 6.07 0 0 0
17/10/2022
6.35
 5,200 6.44 6.44 6.17 0 0 0
14/10/2022
6.44
 5,002 6.44 6.62 6.44 0 0 0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
13/10/2022
6.44
 24,700 5.89 6.44 6.17 0 0 0
12/10/2022
5.89
 1,502 5.89 5.89 5.63 0 0 0
11/10/2022
5.89
 14,200 5.89 5.89 5.81 0 0 0
10/10/2022
5.89
 600 5.98 5.98 5.89 0 0 0
07/10/2022
5.98
 9,801 5.89 5.98 5.72 0 0 0
06/10/2022
5.89
 600 6.24 6.24 5.89 0 0 0
05/10/2022
6.24
 6,800 5.98 6.24 5.81 4,200 0 0.0
04/10/2022
5.98
 8,200 5.89 5.98 5.81 0 0 0
03/10/2022
5.89
 5,000 5.89 5.98 5.46 0 0 0
30/09/2022
5.89
 22,100 5.98 5.98 5.55 0 0 0
29/09/2022
5.98
 3,417 5.63 5.98 5.63 0 0 0
28/09/2022
5.63
 8,410 5.81 5.81 5.63 0 0 0
27/09/2022
5.81
 13,000 5.89 5.89 5.81 0 0 0
26/09/2022
5.89
 15,300 5.89 5.89 5.81 0 0 0
23/09/2022
5.89
 200 5.98 5.98 5.89 0 0 0
22/09/2022
5.98
 10,200 5.98 5.98 5.63 0 0 0
21/09/2022
5.98
 1,500 5.98 5.98 5.72 0 0 0
20/09/2022
5.98
 10,923 5.98 5.98 5.89 0 0 0
19/09/2022
5.98
 0 5.98 5.98 5.98 0 0 0
16/09/2022
5.98
 3,560 5.98 5.98 5.81 0 0 0
15/09/2022
5.98
 600 5.89 5.98 5.55 0 0 0
14/09/2022
5.89
 3,200 5.98 5.98 5.89 0 0 0
13/09/2022
5.98
 2,627 5.81 5.98 5.81 0 0 0
12/09/2022
5.81
 12,316 5.98 6.15 5.81 0 0 0
09/09/2022
5.98
 10,000 6.07 6.07 5.98 0 0 0
08/09/2022
6.07
 8,800 5.98 6.07 5.72 0 0 0
07/09/2022
5.98
 6,400 5.98 5.98 5.98 0 0 0
06/09/2022
5.98
 8,200 5.98 5.98 5.81 0 0 0
05/09/2022
5.98
 700 5.89 5.98 5.72 0 0 0
31/08/2022
5.89
 4,400 5.81 5.89 5.63 0 0 0
30/08/2022
5.81
 700 5.81 5.81 5.81 0 0 0
29/08/2022
5.81
 2,300 5.81 5.81 5.81 0 0 0
26/08/2022
5.81
 4,300 5.98 5.98 5.81 0 0 0
25/08/2022
5.98
 5,300 5.89 5.98 5.89 0 0 0
24/08/2022
5.89
 6,400 5.89 5.89 5.89 0 0 0
23/08/2022
5.89
 4,000 5.89 5.98 5.89 0 0 0
22/08/2022
5.89
 5,000 5.98 5.98 5.89 0 0 0
19/08/2022
5.98
 7,100 6.07 6.07 5.72 0 0 0
18/08/2022
6.07
 4,000 6.07 6.15 6.07 2,500 0 0.0
17/08/2022
6.07
 5,000 5.89 6.07 5.72 0 0 0
16/08/2022
5.89
 8,300 6.07 6.07 5.72 0 0 0
15/08/2022
6.07
 3,700 6.07 6.07 5.98 0 0 0
12/08/2022
6.07
 8 6.07 6.07 6.07 0 0 0
11/08/2022
6.07
 8,300 6.15 6.15 5.72 0 0 0
10/08/2022
6.15
 100 6.15 6.15 6.15 0 0 0
09/08/2022
6.15
 500 5.81 6.15 5.72 0 0 0
08/08/2022
5.81
 17,000 5.81 6.15 5.55 0 0 0
05/08/2022
5.81
 3,000 5.89 6.24 5.72 0 0 0
04/08/2022
5.89
 3,700 5.89 5.89 5.81 0 0 0
03/08/2022
5.89
 11,300 5.81 5.89 5.55 0 0 0
02/08/2022
5.81
 4,300 5.81 5.81 5.81 600 0 0.0
01/08/2022
5.81
 13,200 5.81 5.81 5.81 0 0 0
29/07/2022
5.81
 32,400 5.81 5.81 5.29 0 0 0
28/07/2022
5.81
 3,510 5.89 5.89 5.81 300 0 0.0
27/07/2022
5.89
 7,100 5.89 5.89 5.63 0 0 0
26/07/2022
5.89
 13,600 5.81 5.98 5.63 0 0 0
25/07/2022
5.81
 33,400 6.24 6.24 5.81 0 0 0
22/07/2022
6.24
 7,200 6.24 6.24 5.81 0 0 0
21/07/2022
6.24
 2,000 6.24 6.24 5.89 0 0 0
20/07/2022
6.24
 88,729 6.41 6.41 5.81 0 0 0
19/07/2022
6.41
 300 6.33 6.41 6.41 0 0 0
18/07/2022
6.33
 200 6.33 6.33 6.15 0 0 0
15/07/2022
6.33
 64 6.33 6.33 6.33 0 0 0
14/07/2022
6.33
 701 6.07 6.33 6.07 0 0 0
13/07/2022
6.07
 2,800 6.24 6.24 5.81 0 0 0
12/07/2022
6.24
 0 6.24 6.24 6.24 0 0 0
11/07/2022
6.24
 0 6.24 6.24 6.24 0 0 0
08/07/2022
6.24
 0 6.24 6.24 6.24 0 0 0
07/07/2022
6.24
 0 6.24 6.24 6.24 0 0 0
06/07/2022
6.24
 6,700 6.07 6.24 5.89 0 0 0
05/07/2022
6.07
 7,300 6.50 6.67 6.07 0 0 0
04/07/2022
6.50
 0 6.50 6.50 6.50 0 0 0
01/07/2022
6.50
 6,700 6.67 6.67 6.24 0 0 0
30/06/2022
6.67
 10,000 6.33 6.93 6.15 0 0 0
29/06/2022
6.33
 600 6.50 6.50 6.07 0 0 0
28/06/2022
6.50
 3,100 6.50 6.50 6.07 0 0 0
27/06/2022
6.50
 0 6.50 6.50 6.50 0 0 0
24/06/2022
6.50
 100 6.07 6.50 6.50 0 0 0
23/06/2022
6.07
 8,900 6.59 6.59 6.07 0 0 0
22/06/2022
6.59
 12,700 6.50 6.59 6.07 0 0 0
21/06/2022
6.50
 8,200 6.50 6.50 5.98 0 0 0
20/06/2022
6.50
 14 6.50 6.50 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |