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)
27/06/2022
15.35
 15,800 14.95 15.35 14.99 10,000 10,000 0
24/06/2022
14.95
 5,900 14.95 15.17 14.04 0 1,000 -0.0
23/06/2022
14.95
 2,700 14.90 14.95 14.86 0 0 0.0
22/06/2022
14.90
 1,900 14.95 14.99 14.90 0 0 0.0
21/06/2022
14.95
 9,600 14.95 14.95 13.95 2,300 500 0.0
20/06/2022
14.95
 10,700 15.26 15.26 14.95 0 4,500 -0.1
17/06/2022
15.26
 25,800 16.35 16.35 15.26 10,000 13,000 -0.1
16/06/2022
16.35
 6,400 15.81 16.49 15.81 2,500 1,000 0.0
15/06/2022
15.81
 17,300 16.35 16.35 15.40 0 0 -0.2
14/06/2022
16.35
 21,000 16.53 16.53 16.03 1,700 10,500 -0.2
13/06/2022
16.53
 16,500 16.85 16.85 16.21 100 0 0.0
10/06/2022
16.85
 6,300 16.94 17.03 16.58 100 0 0.0
09/06/2022
16.94
 10,700 16.49 16.94 16.58 5,900 2,900 0.1
08/06/2022
16.49
 11,300 16.49 16.58 16.35 0 0 0.0
07/06/2022
16.49
 17,100 16.21 16.94 16.17 100 0 0.0
06/06/2022
16.21
 29,800 16.58 16.58 16.12 200 10,300 -0.2
03/06/2022
16.58
 5,900 16.62 16.62 16.31 100 0 0.0
02/06/2022
16.62
 10,400 16.62 16.62 16.26 1,300 4,100 -0.1
01/06/2022
16.62
 13,600 16.40 16.80 16.21 100 0 0.0
31/05/2022
16.40
 33,900 16.76 16.76 16.12 22,200 30,000 -0.1
30/05/2022
16.76
 8,000 16.40 16.89 16.40 0 3,000 -0.1
27/05/2022
16.40
 12,400 16.76 16.85 16.40 0 3,500 -0.1
26/05/2022
16.76
 10,000 16.76 16.85 16.49 0 6,900 -0.1
25/05/2022
16.76
 11,600 16.58 16.80 16.31 100 5,300 -0.1
24/05/2022
16.58
 3,100 16.71 16.85 16.40 0 1,000 -0.0
23/05/2022
16.71
 7,900 16.71 16.94 16.31 0 0 -0.1
20/05/2022
16.71
 10,300 16.31 16.76 16.31 0 0 -0.1
19/05/2022
16.31
 13,100 16.94 16.94 16.31 1,200 6,000 -0.1
18/05/2022
16.94
 10,900 17.21 17.21 16.94 600 0 0.0
17/05/2022
17.21
 200,800 16.67 17.21 15.81 169,500 170,000 -0.0
16/05/2022
16.67
 13,600 17.30 17.30 16.53 100 4,900 -0.1
13/05/2022
17.30
 9,700 18.57 18.57 17.30 400 0 0.0
12/05/2022
18.57
 2,600 18.84 18.84 18.57 0 0 0
11/05/2022
18.84
 6,900 17.94 18.89 17.53 600 3,400 -0.1
10/05/2022
17.94
 28,400 18.62 18.62 17.35 500 15,500 -0.3
09/05/2022
18.62
 5,400 19.84 19.84 18.62 0 0 0
06/05/2022
19.84
 6,700 20.38 20.38 19.29 400 0 0.0
05/05/2022
20.38
 5,200 20.38 20.38 19.52 0 0 0
04/05/2022
20.38
 10,800 21.29 21.29 20.06 100 1,100 -0.0
29/04/2022
21.29
 5,100 20.83 21.38 20.83 600 0 0.0
28/04/2022
20.83
 2,300 20.20 21.20 20.29 300 0 0.0
27/04/2022
20.20
 8,800 19.48 20.38 19.48 3,200 2,500 0.0
26/04/2022
19.48
 16,600 19.48 19.79 18.57 100 5,200 -0.1
25/04/2022
19.48
 15,300 20.70 20.70 19.34 300 0 0.0
22/04/2022
20.70
 4,700 20.65 21.51 20.70 100 0 0.0
21/04/2022
20.65
 71,600 21.42 21.42 19.93 2,100 42,600 -0.9
20/04/2022
21.42
 14,600 22.19 22.19 21.33 4,000 1,400 0.1
19/04/2022
22.19
 8,700 22.87 23.19 22.19 1,000 0 0.0
18/04/2022
22.87
 15,100 23.55 23.55 22.74 0 1,000 -0.0
15/04/2022
23.55
 11,700 23.33 23.78 23.33 0 1,000 0
14/04/2022
23.33
 3,800 23.73 24.00 23.33 400 100 0.0
13/04/2022
23.73
 7,200 23.60 23.73 22.42 0 0 0
12/04/2022
23.60
 6,100 23.91 23.91 23.55 0 500 -0.0
08/04/2022
23.91
 5,100 24.28 24.28 23.55 0 0 0
07/04/2022
24.28
 18,100 24.19 24.41 24.00 3,600 100 0.1
06/04/2022
24.19
 25,400 24.46 24.46 24.19 0 0 0
05/04/2022
24.46
 29,300 24.23 24.50 24.23 300 3,100 -0.1
04/04/2022
24.23
 14,600 24.19 24.37 24.23 0 600 -0.0
01/04/2022
24.19
 18,300 24.00 24.19 23.91 700 2,800 -0.1
31/03/2022
24.00
 13,000 24.00 24.19 24.00 3,100 0 0.1
30/03/2022
24.00
 47,800 24.19 24.37 24.00 300 20,400 -0.5
29/03/2022
24.19
 18,100 24.28 24.64 24.19 0 3,500 -0.1
28/03/2022
24.28
 8,200 24.37 24.37 24.28 0 500 -0.0
25/03/2022
24.37
 10,700 24.28 24.82 24.28 0 0 0
24/03/2022
24.28
 29,000 24.64 24.64 24.28 300 1,900 -0.0
23/03/2022
24.64
 26,500 24.82 24.82 24.28 3,300 0 0.1
22/03/2022
24.82
 15,800 24.87 24.87 24.46 3,000 0 0.1
21/03/2022
24.87
 17,200 24.28 24.87 24.28 6,100 1,900 0.1
18/03/2022
24.28
 24,200 24.73 24.73 24.28 200 5,700 -0.1
17/03/2022
24.73
 13,700 24.73 24.82 24.55 100 0 0.0
16/03/2022
24.73
 21,500 25.00 25.18 24.55 9,400 2,600 0.2
15/03/2022
25.00
 10,300 24.82 25.09 24.46 500 0 0.0
14/03/2022
24.82
 35,900 24.55 25.27 24.00 100 1,600 -0.0
11/03/2022
24.55
 38,100 24.50 24.59 24.46 5,000 0 0.1
10/03/2022
24.50
 7,900 24.55 24.55 24.19 1,800 0 0.0
09/03/2022
24.55
 17,500 24.55 24.55 24.10 1,500 2,000 -0.0
08/03/2022
24.55
 7,300 24.64 24.64 24.32 1,700 0 0.0
07/03/2022
24.64
 10,800 24.64 24.64 24.37 3,100 0 0.1
04/03/2022
24.64
 33,000 24.32 24.73 24.28 2,300 2,300 0.0
03/03/2022
24.32
 19,900 24.32 24.46 24.00 1,000 1,400 -0.0
02/03/2022
24.32
 27,400 24.41 24.46 24.00 200 1,600 -0.0
01/03/2022
24.41
 12,000 24.37 24.46 24.10 500 800 -0.0
28/02/2022
24.37
 12,500 24.46 24.46 24.00 0 1,100 -0.0
25/02/2022
24.46
 20,200 24.46 24.50 24.19 100 3,100 -0.1
24/02/2022
24.46
 57,600 24.82 24.91 24.10 5,500 23,400 -0.5
23/02/2022
24.82
 22,200 24.64 24.82 24.46 200 1,200 -0.0
22/02/2022
24.64
 14,800 24.77 24.91 24.46 300 6,400 -0.2
21/02/2022
24.77
 10,600 24.73 25.00 24.68 100 1,000 -0.0
18/02/2022
24.73
 24,900 24.91 24.91 24.50 200 1,900 -0.0
17/02/2022
24.91
 22,400 25.09 25.09 24.46 1,100 1,000 0.0
16/02/2022
25.09
 13,300 24.82 25.32 24.46 0 900 -0.0
15/02/2022
24.82
 12,300 24.46 24.82 24.46 100 1,000 -0.0
14/02/2022
24.46
 8,700 24.87 24.87 24.32 1,700 1,600 0.0
11/02/2022
24.87
 13,800 24.46 24.91 24.32 2,600 900 0.0
10/02/2022
24.46
 39,800 25.09 25.09 24.37 3,100 900 0.1
09/02/2022
25.09
 47,100 24.77 25.09 24.28 8,500 16,000 -0.2
08/02/2022
24.77
 30,100 24.55 24.91 24.28 10,900 15,900 -0.1
07/02/2022
24.55
 9,600 24.41 24.91 24.46 3,000 1,000 0.1
28/01/2022
24.41
 13,000 23.37 24.41 23.37 1,400 5,900 -0.1
27/01/2022
23.37
 42,200 24.41 24.41 22.78 900 10,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |