CTCP Đá Núi Nhỏ (nnc)

37.75
0.05
(0.13%)
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
(2026-08-18) 		-2.31 -5.78% 1,024,700 0 0
36.95
60
37.75
2 tháng
(2026-07-20) 		-5.34 -12.40% 2,062,500 0 0
36.95
60
37.75
3 tháng
(2026-06-19) 		-5.24 -12.20% 2,687,900 0 0
36.95
60
37.75
6 tháng
(2026-03-23) 		-13.73 -26.70% 5,684,400 0 0
36.06
64.41
37.75
12 tháng
(2025-09-22) 		-11.68 -23.65% 14,916,000 0 0
36.06
74.66
37.75
24 tháng
(2024-09-27) 		16.80 80.37% 24,868,800 0 0
19.67
74.66
37.75
36 tháng
(2023-10-03) 		21.48 132.45% 29,754,100 0 0
15.61
74.66
37.75
60 tháng
(2021-10-13) 		12.20 47.85% 41,610,000 -206,818 1.7
12.27
74.66
37.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
16.94
 5,400 16.76 16.94 16.76 0 0 0
05/04/2023
16.94
 2,600 17.17 17.17 16.89 0 0 0
04/04/2023
17.17
 1,400 16.85 17.21 16.85 0 0 0
03/04/2023
16.89
 2,400 16.85 17.08 16.85 0 0 0
31/03/2023
17.08
 500 16.76 17.08 16.76 0 0 0
30/03/2023
17.03
 3,500 17.03 17.21 17.03 0 0 0
29/03/2023
17.03
 600 17.08 17.08 17.03 0 0 0
28/03/2023
17.12
 2,400 16.76 17.12 16.76 0 0 0
27/03/2023
17.08
 3,000 16.62 17.08 16.58 0 0 0
24/03/2023
16.89
 4,700 16.98 16.98 16.31 0 0 0
23/03/2023
16.98
 600 16.44 16.98 16.44 0 0 0
22/03/2023
16.44
 3,300 17.12 17.12 16.44 0 0 0
21/03/2023
17.12
 600 17.12 17.12 16.85 0 0 0
20/03/2023
17.17
 4,000 16.03 17.30 16.03 0 0 0
17/03/2023
17.12
 200 16.58 17.12 16.58 0 0 0
16/03/2023
17.12
 11,100 17.12 17.30 16.49 0 0 0
15/03/2023
17.17
 0 17.17 17.17 17.17 0 0 0
14/03/2023
17.17
 6,400 17.21 17.21 16.03 0 0 0
13/03/2023
17.21
 400 16.44 17.21 16.44 0 0 0
10/03/2023
17.21
 900 17.08 17.21 16.85 0 0 0
09/03/2023
17.21
 700 17.35 17.35 16.35 0 0 0
08/03/2023
17.21
 200 16.49 17.21 16.49 0 0 0
07/03/2023
17.21
 2,800 16.76 17.21 16.58 0 0 0
06/03/2023
17.39
 1,400 17.21 17.57 17.03 0 0 0
03/03/2023
16.94
 700 16.76 16.94 16.76 0 0 0
02/03/2023
17.03
 2,000 17.26 17.26 17.03 0 0 0
01/03/2023
16.94
 400 16.35 16.98 16.35 0 0 0
28/02/2023
16.35
 4,900 16.67 16.94 16.35 0 0 0
27/02/2023
17.08
 500 17.21 17.21 16.49 0 0 0
24/02/2023
17.21
 9,000 16.76 17.21 16.49 0 0 0
23/02/2023
16.67
 2,400 16.53 16.67 16.53 0 0 0
22/02/2023
17.48
 4,400 17.85 17.85 17.21 0 0 0
21/02/2023
17.71
 3,500 17.75 17.75 17.53 0 0 0
20/02/2023
17.89
 4,500 17.94 18.03 17.71 0 0 0
17/02/2023
17.94
 21,300 16.85 17.94 16.71 0 0 0
16/02/2023
16.85
 1,100 16.40 16.85 16.35 0 0 0
15/02/2023
16.76
 2,600 16.76 16.76 16.35 0 0 0
14/02/2023
16.76
 900 16.67 16.76 16.67 0 0 0
13/02/2023
16.94
 5,100 17.03 17.03 16.31 0 0 0
10/02/2023
17.03
 100 17.03 17.03 17.03 0 0 0
09/02/2023
17.03
 3,400 16.58 17.12 16.53 0 0 0
08/02/2023
16.53
 6,200 16.53 16.53 16.31 0 0 0
07/02/2023
16.53
 4,600 16.76 17.03 16.31 0 0 0
06/02/2023
17.21
 800 17.30 17.30 16.67 0 0 0
03/02/2023
17.39
 8,600 16.40 17.39 16.40 0 0 0
02/02/2023
17.30
 13,900 17.39 17.39 16.12 0 0 0
01/02/2023
17.30
 3,900 17.39 17.85 17.30 0 0 0
31/01/2023
17.30
 2,400 18.03 18.12 17.30 0 0 0
30/01/2023
18.12
 3,800 19.20 19.20 18.03 0 0 0
27/01/2023
18.03
 3,300 18.03 18.03 17.03 0 0 0
26/01/2023
33.47
 46,800 33.97 34.29 33.43 0 0 0
25/01/2023
33.47
 46,800 33.97 34.29 33.43 0 0 0
24/01/2023
33.47
 46,800 33.97 34.29 33.43 0 0 0
23/01/2023
33.47
 46,800 33.97 34.29 33.43 0 0 0
20/01/2023
33.47
 46,800 33.97 34.29 33.43 0 0 0
19/01/2023
18.03
 2,900 18.07 18.07 16.94 0 0 0
18/01/2023
18.12
 2,800 17.75 18.12 17.75 0 0 0
17/01/2023
17.75
 300 17.57 17.75 17.57 0 0 0
16/01/2023
17.62
 3,500 16.67 17.62 16.67 0 0 0
13/01/2023
16.89
 4,800 17.21 17.44 16.89 0 0 0
12/01/2023
16.89
 14,600 16.53 16.89 16.53 0 0 0
11/01/2023
17.48
 2,200 18.03 18.03 16.85 0 0 0
10/01/2023
17.30
 600 17.30 17.30 17.30 0 0 0
09/01/2023
16.85
 1,700 17.66 17.66 16.85 0 0 0
06/01/2023
17.57
 15,500 17.39 17.57 16.62 0 0 0
05/01/2023
17.48
 8,300 17.48 17.53 17.48 0 0 0
04/01/2023
17.48
 18,300 17.80 17.80 17.30 0 0 0
03/01/2023
18.03
 23,200 19.29 19.29 18.03 0 0 0
30/12/2022
19.34
 111,600 18.75 19.34 17.66 0 0 -0.5
29/12/2022
18.75
 98,000 17.66 18.75 16.67 0 0 -0.5
28/12/2022
17.66
 42,400 17.66 17.71 17.53 0 26,800 -0.5
27/12/2022
17.66
 34,400 17.66 17.66 16.49 0 17,500 -0.3
26/12/2022
17.66
 73,400 17.66 17.66 16.49 0 300 -0.0
23/12/2022
17.66
 51,700 17.48 17.66 16.76 0 25,000 -0.5
22/12/2022
17.48
 32,200 17.48 17.66 16.35 0 17,700 -0.3
21/12/2022
17.48
 8,500 17.66 17.66 16.85 500 5,000 -0.1
20/12/2022
17.66
 130,000 16.71 17.66 15.58 0 67,900 -1.3
19/12/2022
16.71
 14,500 16.71 16.89 16.31 100 10,100 -0.2
16/12/2022
16.71
 12,400 16.76 16.76 16.67 0 300 -0.0
15/12/2022
16.76
 19,500 16.58 17.03 16.17 100 1,200 -0.0
14/12/2022
16.58
 19,100 16.31 16.58 16.49 0 5,000 -0.1
13/12/2022
16.31
 1,400 16.31 16.31 15.94 300 1,100 -0.0
12/12/2022
16.31
 27,300 16.31 16.44 16.31 0 4,000 -0.1
09/12/2022
16.31
 9,300 16.12 16.31 15.22 0 700 -0.0
08/12/2022
16.12
 200 15.99 16.12 15.99 0 0 0.0
07/12/2022
15.99
 25,700 16.21 16.58 15.40 100 0 0.0
06/12/2022
16.21
 2,400 15.49 16.31 15.22 0 0 -0.0
05/12/2022
15.49
 9,600 14.95 15.49 14.58 100 303 -0.0
02/12/2022
14.95
 4,300 15.31 15.31 14.63 700 0 0.0
01/12/2022
15.31
 40,400 14.86 15.35 14.54 100 26,030 -0.4
30/11/2022
14.86
 9,400 14.95 14.95 14.54 100 0 0.0
29/11/2022
14.95
 7,700 14.95 14.95 14.13 100 0 0.0
28/11/2022
14.95
 600 14.90 15.08 14.95 0 0 0.2
25/11/2022
14.90
 12,700 14.86 15.04 14.86 10,000 0 0.2
24/11/2022
14.86
 8,700 14.86 14.86 13.95 400 0 0.0
23/11/2022
14.86
 23,800 14.86 15.13 14.31 0 10,000 -0.2
22/11/2022
14.86
 25,900 14.58 15.04 13.77 0 0 0.5
21/11/2022
14.58
 17,500 14.58 14.67 14.09 0 0 0.5
18/11/2022
14.58
 9,700 13.90 14.67 13.90 0 0 0.5
17/11/2022
13.90
 4,500 13.09 13.90 13.50 0 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |