CTCP Đá Núi Nhỏ (nnc)

44.75
-0.15
(-0.33%)
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
(2026-04-01) 		-7.25 -13.94% 1,245,800 2,520 -0.9
43.25
52
44.75
2 tháng
(2026-03-02) 		-9.85 -18.04% 2,778,400 -65,180 -4.4
43.25
54.60
44.75
3 tháng
(2026-02-02) 		-10.35 -18.78% 3,604,000 -71,480 -4.8
43.25
55.90
44.75
6 tháng
(2025-11-03) 		-7.95 -15.09% 8,831,000 52,620 2.9
43.25
76.50
44.75
12 tháng
(2025-05-06) 		14.72 49% 15,332,400 -287,480 -8.3
28.28
76.50
44.75
24 tháng
(2024-05-13) 		28.75 179.69% 21,763,900 -324,787 -9.2
16
76.50
44.75
36 tháng
(2023-05-17) 		28.69 178.68% 26,329,900 -577,522 -13.7
16
76.50
44.75
60 tháng
(2021-05-27) 		22.38 100.05% 41,612,100 -1,603,014 -33.0
12.58
76.50
44.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
15.73
 1,300 15.87 15.87 15.64 0 0 0.0
16/09/2022
15.87
 2,300 15.87 15.87 15.69 200 0 0.0
15/09/2022
15.87
 2,900 15.78 15.87 15.69 100 67 0
14/09/2022
15.78
 2,400 16.10 16.10 15.78 0 0 0
13/09/2022
16.10
 0 16.10 16.10 16.10 0 3 0
12/09/2022
16.10
 2,300 16.06 16.10 15.59 0 8 -0.0
09/09/2022
16.06
 2,400 16.15 16.24 15.50 100 1,400 -0.0
08/09/2022
16.15
 8,000 16.15 16.15 15.45 0 7,600 -0.1
07/09/2022
16.15
 5,600 16.06 16.15 16.06 5,500 0 0.1
06/09/2022
16.06
 3,600 15.97 16.06 15.97 0 400 -0.0
05/09/2022
15.97
 300 15.97 16.52 15.97 0 0 0.1
31/08/2022
15.97
 3,600 15.97 16.52 15.97 300 0 0.0
30/08/2022
15.97
 2,800 16.24 16.24 15.97 200 100 0.0
29/08/2022
16.24
 4,200 16.52 16.52 16.24 500 0 0.0
26/08/2022
16.52
 2,100 16.52 16.52 16.29 0 1,000 -0.0
25/08/2022
16.52
 12,000 16.48 16.71 16.24 100 0 0.0
24/08/2022
16.48
 17,200 16.38 16.61 16.34 0 0 0
23/08/2022
16.38
 7,500 16.34 16.38 16.24 0 0 0
22/08/2022
16.34
 13,500 16.61 16.61 16.24 10,000 10,000 0
19/08/2022
16.61
 15,700 16.34 16.66 16.24 300 0 0.0
18/08/2022
16.34
 2,900 16.15 16.66 15.87 0 0 -0.0
17/08/2022
16.15
 17,200 17.26 17.26 16.15 0 0 -0.0
16/08/2022
17.26
 9,200 17.26 17.26 16.89 0 2,000 -0.0
15/08/2022
17.26
 3,800 17.31 17.31 16.89 300 0 0.0
12/08/2022
17.31
 10,800 17.17 17.50 16.75 100 0 0.0
11/08/2022
17.17
 6,000 17.08 17.45 16.29 0 0 0.0
10/08/2022
17.08
 4,200 17.17 17.26 17.08 100 0 0.0
09/08/2022
17.17
 8,200 16.80 17.91 16.75 100 0 0.0
08/08/2022
16.80
 13,800 16.71 16.80 16.43 200 0 0.0
05/08/2022
16.71
 13,200 16.71 16.89 16.61 6,200 0 0.1
04/08/2022
16.71
 2,600 16.71 16.80 15.97 0 0 0.0
03/08/2022
16.71
 11,600 16.80 16.80 16.61 500 0 0.0
02/08/2022
16.80
 17,700 16.52 16.80 15.97 200 0 0.0
01/08/2022
16.52
 1,300 16.34 16.57 16.24 100 0 0.0
29/07/2022
16.34
 5,100 16.34 16.34 15.78 100 2,100 -0.0
28/07/2022
16.34
 18,300 15.92 16.52 15.97 300 5,400 -0.1
27/07/2022
15.92
 1,200 15.97 15.97 15.78 0 0 0.0
26/07/2022
15.97
 1,900 16.24 16.24 15.97 300 100 0.0
25/07/2022
16.24
 10,200 16.06 16.24 16.06 100 0 0.0
22/07/2022
16.06
 19,900 15.87 16.06 15.55 0 0 -0.3
21/07/2022
15.87
 7,900 15.87 15.87 15.78 0 7,400 -0.1
20/07/2022
15.87
 9,100 15.87 15.97 15.78 100 4,500 -0.1
19/07/2022
15.87
 2,800 15.78 16.06 15.78 0 1,100 -0.0
18/07/2022
15.78
 12,000 16.01 16.01 15.78 600 5,000 -0.1
15/07/2022
16.01
 7,600 15.87 16.06 15.36 400 2,100 -0.0
14/07/2022
15.87
 4,400 15.78 15.87 15.78 0 1,900 -0.0
13/07/2022
15.78
 200 15.69 15.78 15.69 0 0 -0.1
12/07/2022
15.69
 11,400 15.73 15.73 15.50 0 4,200 -0.1
11/07/2022
15.73
 12,500 15.78 15.78 15.45 10,100 10,300 -0.0
08/07/2022
15.78
 6,000 15.83 15.83 15.78 600 3,400 -0.0
07/07/2022
15.83
 13,400 15.73 15.83 15.32 100 2,100 -0.0
06/07/2022
15.73
 2,900 15.87 15.87 15.41 100 1,600 -0.0
05/07/2022
15.87
 8,100 15.78 15.87 15.32 100 0 0.0
04/07/2022
15.78
 26,800 15.64 15.78 14.94 10,000 22,500 -0.2
01/07/2022
15.64
 7,400 15.50 15.83 15.32 5,200 7,200 -0.0
30/06/2022
15.50
 4,000 15.69 15.92 15.50 0 100 -0.0
29/06/2022
15.69
 2,300 15.87 15.87 15.69 0 800 -0.0
28/06/2022
15.87
 2,400 15.73 16.43 15.32 0 0 0
27/06/2022
15.73
 15,800 15.32 15.73 15.36 10,000 10,000 0
24/06/2022
15.32
 5,900 15.32 15.55 14.39 0 1,000 -0.0
23/06/2022
15.32
 2,700 15.27 15.32 15.22 0 0 0.0
22/06/2022
15.27
 1,900 15.32 15.36 15.27 0 0 0.0
21/06/2022
15.32
 9,600 15.32 15.32 14.29 2,300 500 0.0
20/06/2022
15.32
 10,700 15.64 15.64 15.32 0 4,500 -0.1
17/06/2022
15.64
 25,800 16.75 16.75 15.64 10,000 13,000 -0.1
16/06/2022
16.75
 6,400 16.20 16.89 16.20 2,500 1,000 0.0
15/06/2022
16.20
 17,300 16.75 16.75 15.78 0 0 -0.2
14/06/2022
16.75
 21,000 16.94 16.94 16.43 1,700 10,500 -0.2
13/06/2022
16.94
 16,500 17.26 17.26 16.61 100 0 0.0
10/06/2022
17.26
 6,300 17.36 17.45 16.99 100 0 0.0
09/06/2022
17.36
 10,700 16.89 17.36 16.99 5,900 2,900 0.1
08/06/2022
16.89
 11,300 16.89 16.99 16.75 0 0 0.0
07/06/2022
16.89
 17,100 16.61 17.36 16.57 100 0 0.0
06/06/2022
16.61
 29,800 16.99 16.99 16.52 200 10,300 -0.2
03/06/2022
16.99
 5,900 17.03 17.03 16.71 100 0 0.0
02/06/2022
17.03
 10,400 17.03 17.03 16.66 1,300 4,100 -0.1
01/06/2022
17.03
 13,600 16.80 17.22 16.61 100 0 0.0
31/05/2022
16.80
 33,900 17.17 17.17 16.52 22,200 30,000 -0.1
30/05/2022
17.17
 8,000 16.80 17.31 16.80 0 3,000 -0.1
27/05/2022
16.80
 12,400 17.17 17.26 16.80 0 3,500 -0.1
26/05/2022
17.17
 10,000 17.17 17.26 16.89 0 6,900 -0.1
25/05/2022
17.17
 11,600 16.99 17.22 16.71 100 5,300 -0.1
24/05/2022
16.99
 3,100 17.13 17.26 16.80 0 1,000 -0.0
23/05/2022
17.13
 7,900 17.13 17.36 16.71 0 0 -0.1
20/05/2022
17.13
 10,300 16.71 17.17 16.71 0 0 -0.1
19/05/2022
16.71
 13,100 17.36 17.36 16.71 1,200 6,000 -0.1
18/05/2022
17.36
 10,900 17.64 17.64 17.36 600 0 0.0
17/05/2022
17.64
 200,800 17.08 17.64 16.20 169,500 170,000 -0.0
16/05/2022
17.08
 13,600 17.73 17.73 16.94 100 4,900 -0.1
13/05/2022
17.73
 9,700 19.03 19.03 17.73 400 0 0.0
12/05/2022
19.03
 2,600 19.31 19.31 19.03 0 0 0
11/05/2022
19.31
 6,900 18.38 19.35 17.96 600 3,400 -0.1
10/05/2022
18.38
 28,400 19.07 19.07 17.78 500 15,500 -0.3
09/05/2022
19.07
 5,400 20.33 20.33 19.07 0 0 0
06/05/2022
20.33
 6,700 20.88 20.88 19.77 400 0 0.0
05/05/2022
20.88
 5,200 20.88 20.88 20.00 0 0 0
04/05/2022
20.88
 10,800 21.81 21.81 20.56 100 1,100 -0.0
29/04/2022
21.81
 5,100 21.35 21.91 21.35 600 0 0.0
28/04/2022
21.35
 2,300 20.70 21.72 20.79 300 0 0.0
27/04/2022
20.70
 8,800 19.96 20.88 19.96 3,200 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |