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)
16/11/2022
13.09
 16,300 12.27 13.09 11.78 0 0 0.5
15/11/2022
12.27
 17,800 13.18 13.18 12.27 0 0 0.5
14/11/2022
13.18
 41,000 14.13 14.13 13.18 0 0 0.5
11/11/2022
14.13
 21,300 14.04 14.31 13.50 0 0 0.5
10/11/2022
14.04
 800 14.90 14.90 14.04 0 0 0.5
09/11/2022
14.90
 11,200 14.86 15.13 14.49 0 0 0.5
08/11/2022
14.86
 57,800 14.90 14.90 14.49 0 0 0.5
07/11/2022
14.90
 13,100 14.49 15.04 13.59 0 0 0.5
04/11/2022
14.49
 64,100 15.04 15.13 14.49 31,700 0 0.5
03/11/2022
15.04
 15,900 14.95 15.13 14.95 0 500 -0.0
02/11/2022
14.95
 8,400 14.49 14.95 14.13 0 700 -0.0
01/11/2022
14.49
 45,600 14.45 14.86 14.49 30,000 0 0.5
31/10/2022
14.45
 7,200 14.22 14.63 14.22 0 0 -0.0
28/10/2022
14.22
 3,800 13.90 14.86 13.95 0 100 -0.0
27/10/2022
13.90
 2,300 13.50 13.90 13.50 0 0 0
26/10/2022
13.50
 4,300 14.49 14.49 13.50 0 200 -0.0
25/10/2022
14.49
 3,100 14.45 14.49 13.77 0 0 0
24/10/2022
14.45
 8,800 14.67 15.40 13.72 0 3,400 -0.1
21/10/2022
14.67
 22,400 15.76 15.85 14.67 0 0 0
20/10/2022
15.76
 5,300 15.76 16.31 15.76 0 0 0
19/10/2022
15.76
 8,100 16.03 16.03 15.76 100 1,700 -0.0
18/10/2022
16.03
 4,600 16.31 16.31 16.03 1,000 0 0.0
17/10/2022
16.31
 600 16.31 16.49 16.31 0 0 -0.0
14/10/2022
16.31
 4,800 16.12 16.31 16.12 0 0 -0.0
13/10/2022
16.12
 1,100 16.67 16.67 16.12 0 0 -0.0
12/10/2022
16.67
 16,900 16.71 17.03 15.58 0 808 -0.0
11/10/2022
16.71
 7,000 16.76 16.76 15.63 0 0 -0.0
10/10/2022
16.76
 7,500 17.03 17.03 16.40 0 90 -0.0
07/10/2022
17.03
 14,200 17.21 17.21 16.03 0 500 -0.0
06/10/2022
17.21
 6,000 17.48 17.48 17.03 0 0 -0.0
05/10/2022
17.48
 11,100 17.48 17.53 16.98 0 0 -0.0
04/10/2022
17.48
 3,000 17.62 17.62 16.89 0 200 -0.0
03/10/2022
17.62
 30,700 17.66 17.85 17.08 0 0 -0.0
30/09/2022
17.66
 54,600 16.94 17.66 16.21 0 400 -0.0
29/09/2022
16.94
 42,200 16.80 16.94 16.21 0 0 -0.3
28/09/2022
16.80
 65,300 16.76 16.80 15.67 0 17,300 -0.3
27/09/2022
16.76
 28,500 16.49 16.76 16.21 0 300 -0.0
26/09/2022
16.49
 29,100 16.49 16.49 15.58 0 6 -0.0
23/09/2022
16.49
 10,800 16.26 16.49 16.31 0 0 -0.0
22/09/2022
16.26
 7,300 16.31 16.40 16.26 0 0 -0.0
21/09/2022
16.31
 26,900 15.67 16.53 16.12 0 200 -0.0
20/09/2022
15.67
 4,200 15.35 16.40 14.95 0 3 -0.0
19/09/2022
15.35
 1,300 15.49 15.49 15.26 0 0 0.0
16/09/2022
15.49
 2,300 15.49 15.49 15.31 200 0 0.0
15/09/2022
15.49
 2,900 15.40 15.49 15.31 100 67 0
14/09/2022
15.40
 2,400 15.72 15.72 15.40 0 0 0
13/09/2022
15.72
 0 15.72 15.72 15.72 0 3 0
12/09/2022
15.72
 2,300 15.67 15.72 15.22 0 8 -0.0
09/09/2022
15.67
 2,400 15.76 15.85 15.13 100 1,400 -0.0
08/09/2022
15.76
 8,000 15.76 15.76 15.08 0 7,600 -0.1
07/09/2022
15.76
 5,600 15.67 15.76 15.67 5,500 0 0.1
06/09/2022
15.67
 3,600 15.58 15.67 15.58 0 400 -0.0
05/09/2022
15.58
 300 15.58 16.12 15.58 0 0 0.1
31/08/2022
15.58
 3,600 15.58 16.12 15.58 300 0 0.0
30/08/2022
15.58
 2,800 15.85 15.85 15.58 200 100 0.0
29/08/2022
15.85
 4,200 16.12 16.12 15.85 500 0 0.0
26/08/2022
16.12
 2,100 16.12 16.12 15.90 0 1,000 -0.0
25/08/2022
16.12
 12,000 16.08 16.31 15.85 100 0 0.0
24/08/2022
16.08
 17,200 15.99 16.21 15.94 0 0 0
23/08/2022
15.99
 7,500 15.94 15.99 15.85 0 0 0
22/08/2022
15.94
 13,500 16.21 16.21 15.85 10,000 10,000 0
19/08/2022
16.21
 15,700 15.94 16.26 15.85 300 0 0.0
18/08/2022
15.94
 2,900 15.76 16.26 15.49 0 0 -0.0
17/08/2022
15.76
 17,200 16.85 16.85 15.76 0 0 -0.0
16/08/2022
16.85
 9,200 16.85 16.85 16.49 0 2,000 -0.0
15/08/2022
16.85
 3,800 16.89 16.89 16.49 300 0 0.0
12/08/2022
16.89
 10,800 16.76 17.08 16.35 100 0 0.0
11/08/2022
16.76
 6,000 16.67 17.03 15.90 0 0 0.0
10/08/2022
16.67
 4,200 16.76 16.85 16.67 100 0 0.0
09/08/2022
16.76
 8,200 16.40 17.48 16.35 100 0 0.0
08/08/2022
16.40
 13,800 16.31 16.40 16.03 200 0 0.0
05/08/2022
16.31
 13,200 16.31 16.49 16.21 6,200 0 0.1
04/08/2022
16.31
 2,600 16.31 16.40 15.58 0 0 0.0
03/08/2022
16.31
 11,600 16.40 16.40 16.21 500 0 0.0
02/08/2022
16.40
 17,700 16.12 16.40 15.58 200 0 0.0
01/08/2022
16.12
 1,300 15.94 16.17 15.85 100 0 0.0
29/07/2022
15.94
 5,100 15.94 15.94 15.40 100 2,100 -0.0
28/07/2022
15.94
 18,300 15.54 16.12 15.58 300 5,400 -0.1
27/07/2022
15.54
 1,200 15.58 15.58 15.40 0 0 0.0
26/07/2022
15.58
 1,900 15.85 15.85 15.58 300 100 0.0
25/07/2022
15.85
 10,200 15.67 15.85 15.67 100 0 0.0
22/07/2022
15.67
 19,900 15.49 15.67 15.17 0 0 -0.3
21/07/2022
15.49
 7,900 15.49 15.49 15.40 0 7,400 -0.1
20/07/2022
15.49
 9,100 15.49 15.58 15.40 100 4,500 -0.1
19/07/2022
15.49
 2,800 15.40 15.67 15.40 0 1,100 -0.0
18/07/2022
15.40
 12,000 15.63 15.63 15.40 600 5,000 -0.1
15/07/2022
15.63
 7,600 15.49 15.67 14.99 400 2,100 -0.0
14/07/2022
15.49
 4,400 15.40 15.49 15.40 0 1,900 -0.0
13/07/2022
15.40
 200 15.31 15.40 15.31 0 0 -0.1
12/07/2022
15.31
 11,400 15.35 15.35 15.13 0 4,200 -0.1
11/07/2022
15.35
 12,500 15.40 15.40 15.08 10,100 10,300 -0.0
08/07/2022
15.40
 6,000 15.44 15.44 15.40 600 3,400 -0.0
07/07/2022
15.44
 13,400 15.35 15.44 14.95 100 2,100 -0.0
06/07/2022
15.35
 2,900 15.49 15.49 15.04 100 1,600 -0.0
05/07/2022
15.49
 8,100 15.40 15.49 14.95 100 0 0.0
04/07/2022
15.40
 26,800 15.26 15.40 14.58 10,000 22,500 -0.2
01/07/2022
15.26
 7,400 15.13 15.44 14.95 5,200 7,200 -0.0
30/06/2022
15.13
 4,000 15.31 15.54 15.13 0 100 -0.0
29/06/2022
15.31
 2,300 15.49 15.49 15.31 0 800 -0.0
28/06/2022
15.49
 2,400 15.35 16.03 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |