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)
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
17/06/2022
6.50
 4,500 6.85 6.85 6.24 0 0 0
16/06/2022
6.85
 100 6.59 6.85 6.85 0 0 0
15/06/2022
6.59
 2,500 6.76 6.76 6.24 0 0 0
14/06/2022
6.76
 9,700 6.76 6.76 6.15 2,600 0 0.0
13/06/2022
6.76
 2,600 6.67 6.76 6.33 0 0 0
10/06/2022
6.67
 0 6.67 6.67 6.67 0 0 0
09/06/2022
6.67
 300 6.59 6.85 6.41 0 0 0
08/06/2022
6.59
 1,000 6.50 6.59 6.59 0 0 0
07/06/2022
6.50
 4,600 6.50 6.50 6.15 0 0 0
06/06/2022
6.50
 8,900 6.50 6.50 6.50 0 0 0
03/06/2022
6.50
 3,600 6.59 6.59 6.41 0 0 0
02/06/2022
6.59
 3,100 6.59 6.76 6.24 0 0 0
01/06/2022
6.59
 600 6.59 6.59 6.41 0 0 0
31/05/2022
6.59
 7,600 6.76 6.85 6.50 0 0 0
30/05/2022
6.76
 2,900 6.76 6.76 6.59 0 0 0
27/05/2022
6.76
 6,600 6.85 6.85 6.59 100 0 0.0
26/05/2022
6.85
 4,000 6.85 6.85 6.67 0 0 0
25/05/2022
6.85
 920 6.76 6.85 6.76 0 0 0
24/05/2022
6.76
 3,213 6.85 6.85 6.59 0 0 0
23/05/2022
6.85
 3,300 6.85 6.93 6.59 0 0 0
20/05/2022
6.85
 4,000 7.02 7.02 6.85 0 0 0
19/05/2022
7.02
 5,200 7.11 7.11 6.67 0 0 0
18/05/2022
7.11
 1,900 7.02 7.19 6.67 0 0 0
17/05/2022
7.02
 7,900 6.85 7.02 6.76 0 0 0
16/05/2022
6.85
 8,400 6.33 6.85 6.24 300 0 0.0
13/05/2022
6.33
 10,500 6.59 6.59 6.33 0 0 0
12/05/2022
6.59
 8,100 6.93 7.11 6.59 0 0 0
11/05/2022
6.93
 7,600 7.19 7.19 6.67 0 0 0
10/05/2022
7.19
 2,100 6.67 7.19 6.67 0 0 0
09/05/2022
6.67
 7,200 7.19 7.19 6.67 0 100 -0.0
06/05/2022
7.19
 2,600 7.80 7.80 7.19 0 0 0
05/05/2022
7.80
 10,800 7.71 7.80 7.37 0 0 0
04/05/2022
7.71
 2,600 7.28 7.80 7.28 0 0 0
29/04/2022
7.28
 5,000 7.37 7.37 7.19 0 0 0
28/04/2022
7.37
 22,726 7.54 7.54 7.11 0 0 0
27/04/2022
7.54
 200 7.19 7.71 7.54 0 0 0
26/04/2022
7.19
 13,500 7.19 7.19 6.67 0 100 -0.0
25/04/2022
7.19
 10,800 7.28 7.28 6.93 0 700 -0.0
22/04/2022
7.28
 11,700 7.11 7.54 7.02 0 1,800 -0.0
21/04/2022
7.11
 25,000 7.80 7.80 7.02 0 0 0
20/04/2022
7.80
 500 8.06 8.06 7.80 0 0 0
19/04/2022
8.06
 7,800 7.89 8.06 7.71 0 0 0
18/04/2022
7.89
 47,400 8.32 8.32 7.54 0 1,100 -0.0
15/04/2022
8.32
 4,500 8.32 8.32 8.23 0 0 0
14/04/2022
8.32
 2,700 8.32 8.41 8.32 0 0 0
13/04/2022
8.32
 7,097 8.32 8.41 7.80 0 0 0
12/04/2022
8.32
 4,700 8.41 8.41 8.15 0 1,200 -0.0
08/04/2022
8.41
 7,300 8.41 8.41 8.32 0 0 0
07/04/2022
8.41
 3,700 8.32 8.41 8.32 0 0 0
06/04/2022
8.32
 15,100 8.41 8.41 8.23 0 0 0
05/04/2022
8.41
 11,700 8.58 8.58 8.23 0 0 0
04/04/2022
8.58
 6,100 8.67 8.67 8.58 5,500 0 0.1
01/04/2022
8.67
 22,600 8.49 8.67 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |