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)
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
26/11/2021
25.80
 79,200 25.99 26.55 25.71 0 2,800 -0.1
25/11/2021
25.99
 46,100 26.08 26.41 25.94 2,900 500 0.1
24/11/2021
26.08
 31,600 25.76 26.27 25.76 4,100 900 0.1
23/11/2021
25.76
 73,800 25.25 26.92 24.88 3,700 2,600 0.0
22/11/2021
25.25
 157,100 26.96 26.96 25.25 4,900 3,400 0.0
19/11/2021
26.96
 181,500 28.68 28.68 26.69 1,300 2,900 -0.1
18/11/2021
28.68
 59,700 28.77 29.15 27.89 1,700 100 0.0
17/11/2021
28.77
 64,500 28.45 28.82 28.31 1,600 0 0.0
16/11/2021
28.45
 70,400 28.68 28.77 28.03 0 1,500 -0.0
15/11/2021
28.68
 67,600 28.87 29.29 28.50 2,400 700 0.1
12/11/2021
28.87
 72,800 28.87 29.05 28.59 100 0 0.0
11/11/2021
28.87
 73,400 29.05 29.42 28.82 15,000 500 0.5
10/11/2021
29.05
 110,200 28.50 29.24 28.59 9,300 1,300 0.2
09/11/2021
28.50
 101,500 28.45 28.59 28.03 4,200 0 0.1
08/11/2021
28.45
 100,600 28.50 28.50 27.80 0 3,300 -0.1
05/11/2021
28.50
 60,800 28.64 29.10 28.22 4,500 0 0.1
04/11/2021
28.64
 77,300 28.31 28.68 27.94 3,200 0 0
03/11/2021
28.31
 141,100 29.38 29.66 28.31 3,600 100 0.1
02/11/2021
29.38
 122,500 28.12 29.42 28.12 6,800 5,600 0.0
01/11/2021
28.12
 107,200 28.31 28.77 27.99 6,800 1,200 0.2
29/10/2021
28.31
 164,000 29.10 29.10 28.12 13,800 800 0.4
28/10/2021
29.10
 114,600 29.10 29.24 28.59 3,000 600 0.1
27/10/2021
29.10
 104,300 29.52 29.70 29.05 6,000 100 0.2
26/10/2021
29.52
 190,500 28.17 30.12 28.22 10,200 0 0.3
25/10/2021
28.17
 318,800 26.36 28.17 26.55 29,300 56,100 -0.8
22/10/2021
26.36
 53,500 26.31 26.73 26.13 1,000 0 0.0
21/10/2021
26.31
 47,500 26.27 26.41 26.08 0 0 0
20/10/2021
26.27
 45,800 26.55 26.64 26.18 0 700 -0.0
19/10/2021
26.55
 64,200 26.55 26.92 26.18 2,500 1,000 0.0
18/10/2021
26.55
 78,500 26.64 27.10 26.50 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |