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
(2024-11-18) 		0.10 0.96% 87,200 22,000 0.2
10
10.90
10.50
3 tháng
(2024-10-17) 		-1 -8.70% 132,404 32,400 0.3
10
11.50
10.50
6 tháng
(2024-07-19) 		-0.41 -3.80% 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
(2020-02-11) 		-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)
13/01/2023
5.35
 1,800 5.71 5.71 5.26 0 0 0
12/01/2023
5.71
 0 5.71 5.71 5.71 0 0 0
11/01/2023
5.71
 100 5.53 5.71 5.71 0 0 0
10/01/2023
5.53
 100 5.44 5.53 5.53 0 0 0
09/01/2023
5.44
 300 5.44 5.44 5.44 0 0 0
06/01/2023
5.44
 0 5.44 5.44 5.44 0 0 0
05/01/2023
5.44
 42 5.44 5.44 5.44 0 0 0
04/01/2023
5.44
 0 5.44 5.44 5.44 0 0 0
03/01/2023
5.44
 200 5.44 5.44 5.44 0 0 0
30/12/2022
5.44
 0 5.44 5.44 5.44 0 0 0
29/12/2022
5.44
 0 5.44 5.44 5.44 0 0 0
28/12/2022
5.44
 0 5.44 5.44 5.44 0 0 0
27/12/2022
5.44
 2,000 5.44 5.44 5.44 0 0 0
26/12/2022
5.44
 3,300 5.44 5.44 5.44 0 0 0
23/12/2022
5.44
 2,000 5.44 5.44 5.44 0 0 0
22/12/2022
5.44
 3,000 5.44 5.44 5.44 0 0 0
21/12/2022
5.44
 3,000 5.44 5.44 5.44 0 0 0
20/12/2022
5.44
 100 5.44 5.44 5.44 0 0 0
19/12/2022
5.44
 0 5.44 5.44 5.44 0 0 0
16/12/2022
5.44
 1,000 5.44 5.44 5.44 0 0 0
15/12/2022
5.44
 400 5.89 5.89 5.44 0 0 0
14/12/2022
5.89
 100 5.71 5.89 5.89 0 0 0
13/12/2022
5.71
 127 5.89 5.89 5.71 0 0 0
12/12/2022
5.89
 0 5.89 5.89 5.89 0 0 0
09/12/2022
5.89
 0 5.89 5.89 5.89 0 0 0
08/12/2022
5.89
 0 5.89 5.89 5.89 0 0 0
07/12/2022
5.89
 0 5.89 5.89 5.89 0 0 0
06/12/2022
5.89
 0 5.89 5.89 5.89 0 0 0
05/12/2022
5.89
 0 5.89 5.89 5.89 0 0 0
02/12/2022
5.89
 1,000 5.89 5.89 5.89 0 0 0
01/12/2022
5.89
 500 5.89 5.89 5.44 0 0 0
30/11/2022
5.89
 200 5.89 5.89 5.44 0 0 0
29/11/2022
5.89
 0 5.89 5.89 5.89 0 0 0
28/11/2022
5.89
 5,000 5.62 5.89 5.71 0 0 0
25/11/2022
5.62
 0 5.62 5.62 5.62 0 0 0
24/11/2022
5.62
 12 5.62 5.62 5.62 0 0 0
23/11/2022
5.62
 0 5.62 5.62 5.62 0 0 0
22/11/2022
5.62
 2,500 5.71 5.71 5.62 0 0 0
21/11/2022
5.71
 2,200 5.71 5.71 5.44 0 0 0
18/11/2022
5.71
 0 5.71 5.71 5.71 0 0 0
17/11/2022
5.71
 2,000 5.71 5.71 5.71 0 0 0
16/11/2022
5.71
 5,800 5.44 5.71 5.44 0 0 0
15/11/2022
5.44
 4,800 5.98 5.98 5.44 0 0 0
14/11/2022
5.98
 17,000 5.98 5.98 5.44 0 0 0
11/11/2022
5.98
 200 5.98 5.98 5.98 0 0 0
10/11/2022
5.98
 0 5.98 5.98 5.98 0 0 0
09/11/2022
5.98
 20 5.98 5.98 5.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |