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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |