CTCP Đá Núi Nhỏ (nnc)

58
0
(0%)
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
(2025-11-05) 		6.10 11.75% 1,452,500 19,100 1.0
50.70
58
58
2 tháng
(2025-10-06) 		8.10 16.23% 2,319,100 -33,400 -1.6
49.90
58
58
3 tháng
(2025-09-08) 		12.80 28.32% 3,502,300 -130,500 -6.5
45.20
58
58
6 tháng
(2025-06-09) 		25.92 80.81% 6,824,000 -54,900 -3.9
32.03
58
58
12 tháng
(2024-12-10) 		36.34 167.76% 11,579,100 -369,398 -11.6
21.27
58
58
24 tháng
(2023-12-18) 		39.67 216.36% 15,928,700 -443,742 -12.7
16
58
58
36 tháng
(2022-12-21) 		40.09 223.76% 19,944,800 -792,416 -20.4
15.87
58
58
60 tháng
(2020-12-31) 		23.57 68.44% 39,760,160 -1,845,004 -41.3
12.58
58
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
26.64
 100,200 26.13 26.83 25.99 0 400 -0.0
14/10/2021
26.13
 44,400 26.13 26.18 25.99 100 2,300 -0.1
13/10/2021
26.13
 78,200 26.18 26.83 26.04 1,000 0 0.0
12/10/2021
26.18
 55,700 26.55 26.64 25.99 5,000 0 0.1
11/10/2021
26.55
 55,900 26.64 27.10 26.45 0 0 0
08/10/2021
26.64
 64,200 26.83 27.57 26.64 3,000 100 0.1
07/10/2021
26.83
 112,400 26.45 27.57 26.36 1,000 0 0.0
06/10/2021
26.45
 63,200 25.94 26.45 25.90 2,600 0 0.1
05/10/2021
25.94
 55,700 25.71 26.18 25.80 1,000 1,000 0.0
04/10/2021
25.71
 67,700 26.36 26.36 25.71 2,300 0 0.1
01/10/2021
26.36
 39,500 26.55 26.55 26.08 21,727 21,727 0
30/09/2021
26.55
 44,300 26.78 26.92 26.50 900 0 0.0
29/09/2021
26.78
 65,500 26.08 26.92 25.71 800 3,700 -0.1
28/09/2021
26.08
 78,500 25.34 26.08 24.13 600 100 0.0
27/09/2021
25.34
 72,400 26.22 26.27 25.06 500 10,000 -0.3
24/09/2021
26.22
 102,900 26.92 26.92 25.99 5,100 0 0.1
23/09/2021
26.92
 109,700 27.61 27.85 26.83 8,700 0 0.3
22/09/2021
27.61
 97,000 27.01 28.12 27.29 2,600 0 0.1
21/09/2021
27.01
 133,600 26.55 27.01 25.62 0 0 0
20/09/2021
26.55
 235,000 25.99 27.29 26.36 2,000 6,100 -0.1
17/09/2021
25.99
 109,900 25.39 26.18 25.34 0 0 0
16/09/2021
25.39
 101,500 25.99 26.27 25.06 1,100 100 0.0
15/09/2021
25.99
 118,400 25.71 26.27 25.06 200 1,000 -0.0
14/09/2021
25.71
 94,900 26.18 26.36 25.71 1,200 0 0.0
13/09/2021
26.18
 153,100 25.34 26.45 25.53 100 200 -0.0
10/09/2021
25.34
 195,000 24.88 25.34 24.50 14,000 200 0.4
09/09/2021
24.88
 128,000 25.06 25.06 24.27 4,500 0 0.1
08/09/2021
25.06
 109,100 24.69 25.15 24.69 13,100 800 0.3
07/09/2021
24.69
 238,500 24.46 25.39 24.23 0 50,000 -1.3
06/09/2021
24.46
 370,500 22.88 24.46 23.02 4,400 193,100 -4.9
01/09/2021
22.88
 60,000 22.60 22.88 22.32 700 18,400 -0.4
31/08/2021
22.60
 35,300 22.74 22.74 22.56 6,000 3,000 0.1
30/08/2021
22.74
 65,600 22.14 22.74 22.18 0 35,200 -0.9
27/08/2021
22.14
 13,600 22.18 22.23 22.00 0 2,200 -0.1
26/08/2021
22.18
 63,200 22.28 22.28 21.91 5,700 27,200 -0.5
25/08/2021
22.28
 14,400 22.28 22.28 22.09 1,500 0 0.0
24/08/2021
22.28
 21,400 22.37 22.65 22.09 5,000 5,000 -0.0
23/08/2021
22.37
 35,700 22.83 22.88 22.18 6,000 0 0.1
20/08/2021
22.83
 115,500 23.53 23.58 22.56 8,700 11,400 -0.1
19/08/2021
23.53
 50,300 23.67 23.67 23.21 3,000 16,500 -0.3
18/08/2021
23.67
 75,200 23.90 23.90 23.39 10,800 56,800 -1.2
17/08/2021
23.90
 139,800 23.34 23.90 23.21 8,500 80,100 -1.8
16/08/2021
23.34
 66,800 22.83 23.34 22.93 4,100 35,800 -0.8
13/08/2021
22.83
 23,500 23.16 23.16 22.83 0 2,600 0
12/08/2021
23.16
 80,300 22.93 23.39 22.79 0 49,900 -1.2
11/08/2021
22.93
 47,400 23.02 23.11 22.60 16,900 5,900 0.3
10/08/2021
23.02
 41,300 23.02 23.58 22.93 17,000 0 0.4
09/08/2021
23.02
 18,900 22.69 23.21 22.69 2,000 0 0.0
06/08/2021
22.69
 30,300 22.14 23.67 22.05 0 1,000 -0.0
05/08/2021
22.14
 14,700 22.00 22.23 22.00 500 0 0.0
04/08/2021
22.00
 10,800 21.91 22.28 21.91 1,900 0 0.0
03/08/2021
21.91
 33,800 21.91 21.95 21.86 300 0 0.0
02/08/2021
21.91
 32,900 21.91 21.95 21.81 0 0 0
30/07/2021
21.91
 13,000 21.81 21.95 21.81 0 400 -0.0
29/07/2021
21.81
 12,400 21.81 21.91 21.81 0 600 -0.0
28/07/2021
21.81
 2,300 22.00 22.00 21.81 400 0 0.0
27/07/2021
22.00
 13,900 21.91 22.14 21.91 0 0 0
26/07/2021
21.91
 11,400 21.95 22.23 21.91 0 0 0
23/07/2021
21.95
 16,300 21.95 22.23 21.95 12,700 0 0.3
22/07/2021
21.95
 21,700 21.86 22.18 21.81 4,200 0 0.1
21/07/2021
21.86
 8,300 21.72 22.23 21.72 2,700 0 0.1
20/07/2021
21.72
 3,500 21.35 22.00 21.44 400 0 0.0
19/07/2021
21.35
 39,100 22.28 22.28 21.35 18,600 0 0.4
16/07/2021
22.28
 19,800 21.72 22.69 21.63 3,700 200 0.1
15/07/2021
21.72
 18,000 21.35 21.86 21.53 10,400 0 0.2
14/07/2021
21.35
 21,200 21.72 21.91 21.35 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |