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)
26/01/2022
24.41
 19,400 24.64 24.64 24.28 0 1,400 -0.0
25/01/2022
24.64
 34,100 24.91 24.91 24.46 700 1,400 -0.0
24/01/2022
24.91
 32,100 25.27 25.36 24.73 0 5,500 -0.2
21/01/2022
25.27
 16,200 25.36 25.68 25.27 3,000 1,400 0.0
20/01/2022
25.36
 24,400 25.09 25.68 25.00 500 300 0.0
19/01/2022
25.09
 15,000 25.05 25.36 24.96 2,200 8,400 -0.2
18/01/2022
25.05
 20,800 25.95 25.95 25.00 5,800 2,200 0.1
17/01/2022
25.95
 16,500 26.27 26.36 25.73 10,100 1,000 0.3
14/01/2022
26.27
 37,100 26.27 26.27 25.82 2,900 100 0.1
13/01/2022
26.27
 28,100 27.18 27.90 26.27 5,100 1,000 0.1
12/01/2022
27.18
 62,400 26.45 27.67 26.27 1,200 1,800 -0.0
11/01/2022
26.45
 61,200 27.18 27.18 26.31 4,000 500 0.1
10/01/2022
27.18
 83,200 27.22 27.72 26.99 1,100 2,100 0
07/01/2022
27.22
 87,300 26.72 27.54 26.36 0 800 -0.0
06/01/2022
26.72
 98,600 26.04 27.22 26.00 1,700 600 0.0
05/01/2022
26.04
 29,000 26.04 26.13 25.82 3,100 100 0.1
04/01/2022
26.04
 47,300 25.36 26.04 25.36 1,300 15,200 -0.4
31/12/2021
25.36
 14,700 25.64 26.18 25.27 400 200 0.0
30/12/2021
25.64
 29,400 25.68 25.73 24.91 100 0 0.0
29/12/2021
25.68
 13,700 26.09 26.09 25.54 1,700 0 0.0
28/12/2021
26.09
 58,600 25.41 26.09 25.36 2,300 3,000 -0.0
27/12/2021
25.41
 41,100 25.41 25.64 25.14 800 1,000 -0.0
24/12/2021
25.41
 34,600 25.54 25.54 25.36 0 0 0
23/12/2021
25.54
 41,600 25.73 25.73 25.41 18,100 400 0.5
22/12/2021
25.73
 53,000 25.41 26.09 25.45 13,000 200 0.4
21/12/2021
25.41
 49,300 25.50 25.59 25.36 8,300 1,000 0.2
20/12/2021
25.50
 35,900 25.77 25.77 25.36 9,100 1,100 0.2
17/12/2021
25.77
 29,900 25.91 25.91 25.64 7,200 400 0.2
16/12/2021
25.91
 37,700 26.09 26.13 25.68 6,400 2,600 0.1
15/12/2021
26.09
 33,700 26.31 26.45 25.73 5,700 800 0.1
14/12/2021
26.31
 98,400 25.32 26.54 25.45 44,300 3,400 1.2
13/12/2021
25.32
 37,900 25.00 25.45 25.05 1,800 2,500 -0.0
10/12/2021
25.00
 19,700 25.00 25.41 24.91 1,500 0 0.0
09/12/2021
25.00
 28,600 24.59 25.64 24.59 3,500 0 0.1
08/12/2021
24.59
 15,200 24.73 24.91 24.46 8,200 300 0.2
07/12/2021
24.73
 36,900 24.23 24.73 24.23 7,800 2,400 0.1
06/12/2021
24.23
 36,400 25.14 25.14 24.19 2,000 2,900 -0.0
03/12/2021
25.14
 48,200 25.64 25.64 25.09 25,400 1,400 0.7
02/12/2021
25.64
 30,700 25.73 25.73 25.45 300 0 0.0
01/12/2021
25.73
 31,800 25.59 25.82 25.18 100 1,800 -0.0
30/11/2021
25.59
 76,700 24.96 25.77 24.96 1,700 600 0.0
29/11/2021
24.96
 53,400 25.18 25.18 24.91 0 2,000 -0.0
26/11/2021
25.18
 79,200 25.36 25.91 25.09 0 2,800 -0.1
25/11/2021
25.36
 46,100 25.45 25.77 25.32 2,900 500 0.1
24/11/2021
25.45
 31,600 25.14 25.64 25.14 4,100 900 0.1
23/11/2021
25.14
 73,800 24.64 26.27 24.28 3,700 2,600 0.0
22/11/2021
24.64
 157,100 26.31 26.31 24.64 4,900 3,400 0.0
19/11/2021
26.31
 181,500 27.99 27.99 26.04 1,300 2,900 -0.1
18/11/2021
27.99
 59,700 28.08 28.44 27.22 1,700 100 0.0
17/11/2021
28.08
 64,500 27.76 28.13 27.63 1,600 0 0.0
16/11/2021
27.76
 70,400 27.99 28.08 27.36 0 1,500 -0.0
15/11/2021
27.99
 67,600 28.17 28.58 27.81 2,400 700 0.1
12/11/2021
28.17
 72,800 28.17 28.35 27.90 100 0 0.0
11/11/2021
28.17
 73,400 28.35 28.72 28.13 15,000 500 0.5
10/11/2021
28.35
 110,200 27.81 28.53 27.90 9,300 1,300 0.2
09/11/2021
27.81
 101,500 27.76 27.90 27.36 4,200 0 0.1
08/11/2021
27.76
 100,600 27.81 27.81 27.13 0 3,300 -0.1
05/11/2021
27.81
 60,800 27.95 28.40 27.54 4,500 0 0.1
04/11/2021
27.95
 77,300 27.63 27.99 27.27 3,200 0 0
03/11/2021
27.63
 141,100 28.67 28.94 27.63 3,600 100 0.1
02/11/2021
28.67
 122,500 27.45 28.72 27.45 6,800 5,600 0.0
01/11/2021
27.45
 107,200 27.63 28.08 27.31 6,800 1,200 0.2
29/10/2021
27.63
 164,000 28.40 28.40 27.45 13,800 800 0.4
28/10/2021
28.40
 114,600 28.40 28.53 27.90 3,000 600 0.1
27/10/2021
28.40
 104,300 28.81 28.99 28.35 6,000 100 0.2
26/10/2021
28.81
 190,500 27.49 29.39 27.54 10,200 0 0.3
25/10/2021
27.49
 318,800 25.73 27.49 25.91 29,300 56,100 -0.8
22/10/2021
25.73
 53,500 25.68 26.09 25.50 1,000 0 0.0
21/10/2021
25.68
 47,500 25.64 25.77 25.45 0 0 0
20/10/2021
25.64
 45,800 25.91 26.00 25.54 0 700 -0.0
19/10/2021
25.91
 64,200 25.91 26.27 25.54 2,500 1,000 0.0
18/10/2021
25.91
 78,500 26.00 26.45 25.86 0 400 -0.0
15/10/2021
26.00
 100,200 25.50 26.18 25.36 0 400 -0.0
14/10/2021
25.50
 44,400 25.50 25.54 25.36 100 2,300 -0.1
13/10/2021
25.50
 78,200 25.54 26.18 25.41 1,000 0 0.0
12/10/2021
25.54
 55,700 25.91 26.00 25.36 5,000 0 0.1
11/10/2021
25.91
 55,900 26.00 26.45 25.82 0 0 0
08/10/2021
26.00
 64,200 26.18 26.90 26.00 3,000 100 0.1
07/10/2021
26.18
 112,400 25.82 26.90 25.73 1,000 0 0.0
06/10/2021
25.82
 63,200 25.32 25.82 25.27 2,600 0 0.1
05/10/2021
25.32
 55,700 25.09 25.54 25.18 1,000 1,000 0.0
04/10/2021
25.09
 67,700 25.73 25.73 25.09 2,300 0 0.1
01/10/2021
25.73
 39,500 25.91 25.91 25.45 21,727 21,727 0
30/09/2021
25.91
 44,300 26.13 26.27 25.86 900 0 0.0
29/09/2021
26.13
 65,500 25.45 26.27 25.09 800 3,700 -0.1
28/09/2021
25.45
 78,500 24.73 25.45 23.55 600 100 0.0
27/09/2021
24.73
 72,400 25.59 25.64 24.46 500 10,000 -0.3
24/09/2021
25.59
 102,900 26.27 26.27 25.36 5,100 0 0.1
23/09/2021
26.27
 109,700 26.95 27.18 26.18 8,700 0 0.3
22/09/2021
26.95
 97,000 26.36 27.45 26.63 2,600 0 0.1
21/09/2021
26.36
 133,600 25.91 26.36 25.00 0 0 0
20/09/2021
25.91
 235,000 25.36 26.63 25.73 2,000 6,100 -0.1
17/09/2021
25.36
 109,900 24.77 25.54 24.73 0 0 0
16/09/2021
24.77
 101,500 25.36 25.64 24.46 1,100 100 0.0
15/09/2021
25.36
 118,400 25.09 25.64 24.46 200 1,000 -0.0
14/09/2021
25.09
 94,900 25.54 25.73 25.09 1,200 0 0.0
13/09/2021
25.54
 153,100 24.73 25.82 24.91 100 200 -0.0
10/09/2021
24.73
 195,000 24.28 24.73 23.91 14,000 200 0.4
09/09/2021
24.28
 128,000 24.46 24.46 23.69 4,500 0 0.1
08/09/2021
24.46
 109,100 24.10 24.55 24.10 13,100 800 0.3

Chính sách bảo mật | Điều khoản sử dụng |