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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |