CTCP Đá Núi Nhỏ (nnc)

44
-0.05
(-0.11%)
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
(2026-05-20) 		-0.25 -0.56% 819,200 7,910 0
42.15
47.90
44
2 tháng
(2026-04-20) 		-4.15 -8.61% 1,556,900 -21,328 0
42.15
48.20
44
3 tháng
(2026-03-23) 		-8.65 -16.41% 2,798,800 -15,670 -2.0
42.15
53.40
44
6 tháng
(2025-12-22) 		-26.95 -37.96% 7,507,200 -30,970 -2.6
42.15
76.50
44
12 tháng
(2025-06-24) 		11.48 35.27% 14,848,900 -99,070 -4.6
32.08
76.50
44
24 tháng
(2024-07-01) 		25.91 142.80% 22,444,200 -301,777 -8.9
18
76.50
44
36 tháng
(2023-07-05) 		26.83 155.83% 27,089,100 -398,212 -10.6
16
76.50
44
60 tháng
(2021-07-15) 		22.33 102.81% 41,117,400 -1,259,204 -23.8
12.58
76.50
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
14.85
 64,100 15.41 15.50 14.85 31,700 0 0.5
03/11/2022
15.41
 15,900 15.32 15.50 15.32 0 500 -0.0
02/11/2022
15.32
 8,400 14.85 15.32 14.48 0 700 -0.0
01/11/2022
14.85
 45,600 14.80 15.22 14.85 30,000 0 0.5
31/10/2022
14.80
 7,200 14.57 14.99 14.57 0 0 -0.0
28/10/2022
14.57
 3,800 14.25 15.22 14.29 0 100 -0.0
27/10/2022
14.25
 2,300 13.83 14.25 13.83 0 0 0
26/10/2022
13.83
 4,300 14.85 14.85 13.83 0 200 -0.0
25/10/2022
14.85
 3,100 14.80 14.85 14.11 0 0 0
24/10/2022
14.80
 8,800 15.04 15.78 14.06 0 3,400 -0.1
21/10/2022
15.04
 22,400 16.15 16.24 15.04 0 0 0
20/10/2022
16.15
 5,300 16.15 16.71 16.15 0 0 0
19/10/2022
16.15
 8,100 16.43 16.43 16.15 100 1,700 -0.0
18/10/2022
16.43
 4,600 16.71 16.71 16.43 1,000 0 0.0
17/10/2022
16.71
 600 16.71 16.89 16.71 0 0 -0.0
14/10/2022
16.71
 4,800 16.52 16.71 16.52 0 0 -0.0
13/10/2022
16.52
 1,100 17.08 17.08 16.52 0 0 -0.0
12/10/2022
17.08
 16,900 17.13 17.45 15.97 0 808 -0.0
11/10/2022
17.13
 7,000 17.17 17.17 16.01 0 0 -0.0
10/10/2022
17.17
 7,500 17.45 17.45 16.80 0 90 -0.0
07/10/2022
17.45
 14,200 17.64 17.64 16.43 0 500 -0.0
06/10/2022
17.64
 6,000 17.91 17.91 17.45 0 0 -0.0
05/10/2022
17.91
 11,100 17.91 17.96 17.40 0 0 -0.0
04/10/2022
17.91
 3,000 18.05 18.05 17.31 0 200 -0.0
03/10/2022
18.05
 30,700 18.10 18.29 17.50 0 0 -0.0
30/09/2022
18.10
 54,600 17.36 18.10 16.61 0 400 -0.0
29/09/2022
17.36
 42,200 17.22 17.36 16.61 0 0 -0.3
28/09/2022
17.22
 65,300 17.17 17.22 16.06 0 17,300 -0.3
27/09/2022
17.17
 28,500 16.89 17.17 16.61 0 300 -0.0
26/09/2022
16.89
 29,100 16.89 16.89 15.97 0 6 -0.0
23/09/2022
16.89
 10,800 16.66 16.89 16.71 0 0 -0.0
22/09/2022
16.66
 7,300 16.71 16.80 16.66 0 0 -0.0
21/09/2022
16.71
 26,900 16.06 16.94 16.52 0 200 -0.0
20/09/2022
16.06
 4,200 15.73 16.80 15.32 0 3 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |