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)
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
14/03/2022
25.43
 35,900 25.15 25.90 24.60 100 1,600 -0.0
11/03/2022
25.15
 38,100 25.11 25.20 25.06 5,000 0 0.1
10/03/2022
25.11
 7,900 25.15 25.15 24.78 1,800 0 0.0
09/03/2022
25.15
 17,500 25.15 25.15 24.69 1,500 2,000 -0.0
08/03/2022
25.15
 7,300 25.25 25.25 24.92 1,700 0 0.0
07/03/2022
25.25
 10,800 25.25 25.25 24.97 3,100 0 0.1
04/03/2022
25.25
 33,000 24.92 25.34 24.88 2,300 2,300 0.0
03/03/2022
24.92
 19,900 24.92 25.06 24.60 1,000 1,400 -0.0
02/03/2022
24.92
 27,400 25.02 25.06 24.60 200 1,600 -0.0
01/03/2022
25.02
 12,000 24.97 25.06 24.69 500 800 -0.0
28/02/2022
24.97
 12,500 25.06 25.06 24.60 0 1,100 -0.0
25/02/2022
25.06
 20,200 25.06 25.11 24.78 100 3,100 -0.1
24/02/2022
25.06
 57,600 25.43 25.53 24.69 5,500 23,400 -0.5
23/02/2022
25.43
 22,200 25.25 25.43 25.06 200 1,200 -0.0
22/02/2022
25.25
 14,800 25.39 25.53 25.06 300 6,400 -0.2
21/02/2022
25.39
 10,600 25.34 25.62 25.29 100 1,000 -0.0
18/02/2022
25.34
 24,900 25.53 25.53 25.11 200 1,900 -0.0
17/02/2022
25.53
 22,400 25.71 25.71 25.06 1,100 1,000 0.0
16/02/2022
25.71
 13,300 25.43 25.94 25.06 0 900 -0.0
15/02/2022
25.43
 12,300 25.06 25.43 25.06 100 1,000 -0.0
14/02/2022
25.06
 8,700 25.48 25.48 24.92 1,700 1,600 0.0
11/02/2022
25.48
 13,800 25.06 25.53 24.92 2,600 900 0.0
10/02/2022
25.06
 39,800 25.71 25.71 24.97 3,100 900 0.1
09/02/2022
25.71
 47,100 25.39 25.71 24.88 8,500 16,000 -0.2
08/02/2022
25.39
 30,100 25.15 25.53 24.88 10,900 15,900 -0.1
07/02/2022
25.15
 9,600 25.02 25.53 25.06 3,000 1,000 0.1
28/01/2022
25.02
 13,000 23.95 25.02 23.95 1,400 5,900 -0.1
27/01/2022
23.95
 42,200 25.02 25.02 23.34 900 10,800 -0.3
26/01/2022
25.02
 19,400 25.25 25.25 24.88 0 1,400 -0.0
25/01/2022
25.25
 34,100 25.53 25.53 25.06 700 1,400 -0.0
24/01/2022
25.53
 32,100 25.90 25.99 25.34 0 5,500 -0.2
21/01/2022
25.90
 16,200 25.99 26.31 25.90 3,000 1,400 0.0
20/01/2022
25.99
 24,400 25.71 26.31 25.62 500 300 0.0
19/01/2022
25.71
 15,000 25.67 25.99 25.57 2,200 8,400 -0.2
18/01/2022
25.67
 20,800 26.59 26.59 25.62 5,800 2,200 0.1
17/01/2022
26.59
 16,500 26.92 27.01 26.36 10,100 1,000 0.3
14/01/2022
26.92
 37,100 26.92 26.92 26.45 2,900 100 0.1
13/01/2022
26.92
 28,100 27.85 28.59 26.92 5,100 1,000 0.1
12/01/2022
27.85
 62,400 27.10 28.36 26.92 1,200 1,800 -0.0
11/01/2022
27.10
 61,200 27.85 27.85 26.96 4,000 500 0.1
10/01/2022
27.85
 83,200 27.89 28.40 27.66 1,100 2,100 0
07/01/2022
27.89
 87,300 27.38 28.22 27.01 0 800 -0.0
06/01/2022
27.38
 98,600 26.69 27.89 26.64 1,700 600 0.0
05/01/2022
26.69
 29,000 26.69 26.78 26.45 3,100 100 0.1
04/01/2022
26.69
 47,300 25.99 26.69 25.99 1,300 15,200 -0.4
31/12/2021
25.99
 14,700 26.27 26.83 25.90 400 200 0.0
30/12/2021
26.27
 29,400 26.31 26.36 25.53 100 0 0.0
29/12/2021
26.31
 13,700 26.73 26.73 26.18 1,700 0 0.0
28/12/2021
26.73
 58,600 26.04 26.73 25.99 2,300 3,000 -0.0
27/12/2021
26.04
 41,100 26.04 26.27 25.76 800 1,000 -0.0
24/12/2021
26.04
 34,600 26.18 26.18 25.99 0 0 0
23/12/2021
26.18
 41,600 26.36 26.36 26.04 18,100 400 0.5
22/12/2021
26.36
 53,000 26.04 26.73 26.08 13,000 200 0.4
21/12/2021
26.04
 49,300 26.13 26.22 25.99 8,300 1,000 0.2
20/12/2021
26.13
 35,900 26.41 26.41 25.99 9,100 1,100 0.2
17/12/2021
26.41
 29,900 26.55 26.55 26.27 7,200 400 0.2
16/12/2021
26.55
 37,700 26.73 26.78 26.31 6,400 2,600 0.1
15/12/2021
26.73
 33,700 26.96 27.10 26.36 5,700 800 0.1
14/12/2021
26.96
 98,400 25.94 27.20 26.08 44,300 3,400 1.2
13/12/2021
25.94
 37,900 25.62 26.08 25.67 1,800 2,500 -0.0
10/12/2021
25.62
 19,700 25.62 26.04 25.53 1,500 0 0.0
09/12/2021
25.62
 28,600 25.20 26.27 25.20 3,500 0 0.1
08/12/2021
25.20
 15,200 25.34 25.53 25.06 8,200 300 0.2
07/12/2021
25.34
 36,900 24.83 25.34 24.83 7,800 2,400 0.1
06/12/2021
24.83
 36,400 25.76 25.76 24.78 2,000 2,900 -0.0
03/12/2021
25.76
 48,200 26.27 26.27 25.71 25,400 1,400 0.7
02/12/2021
26.27
 30,700 26.36 26.36 26.08 300 0 0.0
01/12/2021
26.36
 31,800 26.22 26.45 25.80 100 1,800 -0.0
30/11/2021
26.22
 76,700 25.57 26.41 25.57 1,700 600 0.0
29/11/2021
25.57
 53,400 25.80 25.80 25.53 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |