CTCP Đá Núi Nhỏ (nnc)

53.70
0.30
(0.56%)
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
(2026-02-23) 		-1.70 -3.09% 1,139,800 -39,200 -2.1
48.20
55.60
53.70
2 tháng
(2026-01-19) 		-12.60 -19.09% 2,798,900 -13,400 -0.8
48.20
66
53.70
3 tháng
(2025-12-18) 		-16.50 -23.61% 4,637,100 3,100 0.5
48.20
76.50
53.70
6 tháng
(2025-09-19) 		-1 -1.84% 8,458,300 1,700 1.3
48.20
76.50
53.70
12 tháng
(2025-03-24) 		25.46 91.12% 14,915,300 -274,589 -6.2
27.94
76.50
53.70
24 tháng
(2024-03-28) 		36.26 211.50% 20,121,400 -268,107 -6.1
16
76.50
53.70
36 tháng
(2023-04-03) 		36.09 208.47% 24,682,400 -585,148 -11.9
15.87
76.50
53.70
60 tháng
(2021-04-13) 		23.09 76.21% 41,117,800 -1,618,234 -31.7
12.58
76.50
53.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
19.96
 16,600 19.96 20.28 19.03 100 5,200 -0.1
25/04/2022
19.96
 15,300 21.21 21.21 19.82 300 0 0.0
22/04/2022
21.21
 4,700 21.16 22.05 21.21 100 0 0.0
21/04/2022
21.16
 71,600 21.95 21.95 20.42 2,100 42,600 -0.9
20/04/2022
21.95
 14,600 22.74 22.74 21.86 4,000 1,400 0.1
19/04/2022
22.74
 8,700 23.44 23.76 22.74 1,000 0 0.0
18/04/2022
23.44
 15,100 24.13 24.13 23.30 0 1,000 -0.0
15/04/2022
24.13
 11,700 23.90 24.37 23.90 0 1,000 0
14/04/2022
23.90
 3,800 24.32 24.60 23.90 400 100 0.0
13/04/2022
24.32
 7,200 24.18 24.32 22.97 0 0 0
12/04/2022
24.18
 6,100 24.50 24.50 24.13 0 500 -0.0
08/04/2022
24.50
 5,100 24.88 24.88 24.13 0 0 0
07/04/2022
24.88
 18,100 24.78 25.02 24.60 3,600 100 0.1
06/04/2022
24.78
 25,400 25.06 25.06 24.78 0 0 0
05/04/2022
25.06
 29,300 24.83 25.11 24.83 300 3,100 -0.1
04/04/2022
24.83
 14,600 24.78 24.97 24.83 0 600 -0.0
01/04/2022
24.78
 18,300 24.60 24.78 24.50 700 2,800 -0.1
31/03/2022
24.60
 13,000 24.60 24.78 24.60 3,100 0 0.1
30/03/2022
24.60
 47,800 24.78 24.97 24.60 300 20,400 -0.5
29/03/2022
24.78
 18,100 24.88 25.25 24.78 0 3,500 -0.1
28/03/2022
24.88
 8,200 24.97 24.97 24.88 0 500 -0.0
25/03/2022
24.97
 10,700 24.88 25.43 24.88 0 0 0
24/03/2022
24.88
 29,000 25.25 25.25 24.88 300 1,900 -0.0
23/03/2022
25.25
 26,500 25.43 25.43 24.88 3,300 0 0.1
22/03/2022
25.43
 15,800 25.48 25.48 25.06 3,000 0 0.1
21/03/2022
25.48
 17,200 24.88 25.48 24.88 6,100 1,900 0.1
18/03/2022
24.88
 24,200 25.34 25.34 24.88 200 5,700 -0.1
17/03/2022
25.34
 13,700 25.34 25.43 25.15 100 0 0.0
16/03/2022
25.34
 21,500 25.62 25.80 25.15 9,400 2,600 0.2
15/03/2022
25.62
 10,300 25.43 25.71 25.06 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |