CTCP Đá Núi Nhỏ (nnc)

52.80
-0.90
(-1.68%)
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)
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
13/07/2021
21.72
 32,100 21.16 21.72 21.16 2,500 0 0.1
12/07/2021
21.16
 75,100 22.56 22.65 21.16 12,600 1,000 0.3
09/07/2021
22.56
 22,200 22.69 22.74 22.51 5,700 1,600 0.1
08/07/2021
22.69
 24,900 22.74 22.79 22.56 13,600 7,000 0.2
07/07/2021
22.74
 60,800 23.02 23.02 22.42 10,300 8,000 0.1
06/07/2021
23.02
 55,600 23.48 23.48 23.02 0 0 0
05/07/2021
23.48
 42,400 23.67 23.76 23.21 200 100 0.0
02/07/2021
23.67
 40,900 24.13 24.18 23.67 4,600 0 0.1
01/07/2021
24.13
 41,800 24.13 24.41 24.13 17,100 11,400 0.1
30/06/2021
24.13
 19,400 24.41 24.50 24.13 4,700 3,800 0.0
29/06/2021
24.41
 35,400 24.23 24.50 24.13 0 12,500 -0.3
28/06/2021
24.23
 42,800 24.69 24.69 24.23 800 0 0.0
25/06/2021
24.69
 22,800 25.06 25.06 24.13 200 0 0.0
24/06/2021
25.06
 50,200 25.53 25.53 25.06 100 1,100 -0.0
23/06/2021
25.53
 79,600 25.99 25.99 25.06 1,700 0 0.0
22/06/2021
25.99
 73,100 26.31 26.36 25.94 900 34,900 -1.0
21/06/2021
26.31
 231,800 25.06 26.31 25.11 2,500 145,900 -4.0
18/06/2021
25.06
 224,000 23.44 25.06 23.48 200 104,600 -2.8
17/06/2021
23.44
 27,000 23.44 23.48 23.25 600 4,100 -0.1
16/06/2021
23.44
 10,100 23.39 23.48 23.21 200 1,800 -0.0
15/06/2021
23.39
 10,600 23.48 23.67 23.30 1,000 2,100 -0.0
14/06/2021
23.48
 33,600 23.21 23.53 23.07 1,300 8,300 -0.2
11/06/2021
23.21
 35,300 23.48 23.58 23.11 2,200 4,900 -0.1
10/06/2021
23.48
 10,200 23.72 23.72 23.30 0 1,000 -0.0
09/06/2021
23.72
 16,700 23.99 24.04 23.30 3,900 3,300 0.0
08/06/2021
23.99
 45,900 24.04 24.13 23.76 1,100 5,700 -0.1
07/06/2021
24.04
 55,600 23.95 24.23 23.95 3,100 26,000 -0.6
04/06/2021
23.95
 48,600 23.21 24.09 23.21 4,300 21,200 -0.4
03/06/2021
23.21
 51,100 22.37 23.30 22.37 6,200 16,400 -0.3
02/06/2021
22.37
 20,300 22.28 22.37 22.18 500 0 0.0
01/06/2021
22.28
 19,700 22.28 22.28 22.18 5,600 0 0.1
31/05/2021
22.28
 23,500 22.60 22.65 22.28 500 100 0.0
28/05/2021
22.60
 59,600 22.37 22.65 22.32 1,000 26,000 -0.6
27/05/2021
22.37
 26,000 22.42 22.42 22.00 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |