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)
23/09/2020
40.23
 19,680 40.11 40.23 39.77 0 9,240 -0.4
22/09/2020
40.11
 10,840 40.36 40.36 39.77 0 4,110 -0.2
21/09/2020
40.36
 4,440 40.49 40.49 40.02 0 230 -0.0
18/09/2020
40.49
 6,750 40.06 40.57 39.77 0 4,160 -0.2
17/09/2020
40.06
 3,560 40.36 40.36 40.06 0 0 0
16/09/2020
40.36
 20,680 39.68 40.36 39.81 0 7,500 -0.4
15/09/2020
39.68
 5,750 39.47 40.02 39.60 0 980 -0.0
14/09/2020
39.47
 4,920 39.47 39.51 39.47 0 4,600 -0.2
11/09/2020
39.47
 9,540 39.47 39.47 39.35 2,400 7,340 -0.2
10/09/2020
39.47
 9,510 39.22 39.47 39.22 0 3,510 -0.2
09/09/2020
39.22
 4,030 39.47 39.47 39.18 0 730 -0.0
08/09/2020
39.47
 8,800 39.43 39.51 38.92 0 6,000 -0.3
07/09/2020
39.43
 9,060 39.18 39.73 39.18 0 5,100 -0.2
04/09/2020
39.18
 7,800 39.18 39.26 39.09 0 3,430 -0.2
03/09/2020
39.18
 5,050 39.18 39.35 39.18 0 3,800 -0.2
01/09/2020
39.18
 9,890 39.68 39.68 39.09 480 1,460 -0.0
31/08/2020
39.68
 4,880 39.68 39.68 39.51 1,600 1,320 0.0
28/08/2020
39.68
 17,100 39.60 39.68 39.43 0 15,580 -0.7
27/08/2020
39.60
 23,930 39.51 40.15 38.92 0 23,360 -1.1
26/08/2020
39.51
 9,160 39.35 39.51 39.35 0 6,480 -0.3
25/08/2020
39.35
 10,660 39.77 39.94 39.35 0 2,010 -0.1
24/08/2020
39.77
 16,020 40.19 40.19 39.68 820 2,650 -0.1
21/08/2020
40.19
 8,210 39.68 40.19 38.96 0 30 -0.0
20/08/2020
39.68
 11,310 39.73 39.73 38.92 0 0 0
19/08/2020
39.73
 1,320 39.68 39.77 39.35 0 0 0
18/08/2020
39.68
 2,100 39.73 39.73 38.92 0 0 0
17/08/2020
39.73
 11,110 39.73 39.73 39.73 0 0 0
14/08/2020
39.73
 120 39.43 39.73 39.30 0 0 0
13/08/2020
39.43
 1,910 39.47 39.47 38.92 20 0 0.0
12/08/2020
39.47
 1,040 39.09 39.73 38.92 0 0 0
11/08/2020
39.09
 6,990 39.35 39.35 38.67 80 5,620 -0.3
10/08/2020
39.35
 3,890 38.96 39.35 39.01 1,150 0 0.1
07/08/2020
38.96
 3,530 39.01 39.35 38.96 0 0 0
06/08/2020
39.01
 3,110 39.30 39.35 39.01 20 0 0.0
05/08/2020
39.30
 2,020 39.30 39.30 38.50 0 0 0
04/08/2020
39.30
 1,070 37.82 39.77 37.74 10 0 0.0
03/08/2020
37.82
 1,600 37.65 39.43 37.48 60 0 0.0
31/07/2020
37.65
 370 38.92 38.92 37.27 0 0 0
30/07/2020
38.92
 340 39.26 39.26 38.75 100 0 0.0
29/07/2020
39.26
 10,730 39.26 39.26 37.19 100 0 0.0
28/07/2020
39.26
 14,680 37.40 39.26 35.20 320 0 0.0
27/07/2020
37.40
 5,240 38.92 38.92 37.23 0 250 -0.0
24/07/2020
38.92
 290 39.68 39.77 38.92 0 0 0
23/07/2020
39.68
 0 39.68 39.68 39.68 0 0 0
22/07/2020
39.68
 1,560 39.35 39.77 39.43 0 0 0
21/07/2020
39.35
 530 38.92 39.60 39.01 0 0 0
20/07/2020
38.92
 610 40.61 40.61 38.92 0 0 0
17/07/2020
40.61
 10 40.61 40.61 40.61 0 0 0
16/07/2020
40.61
 1,320 40.61 40.61 40.15 1,080 10 0.1
15/07/2020
40.61
 770 39.18 41.46 38.92 0 10 -0.0
14/07/2020
39.18
 310 39.51 39.56 39.18 0 10 -0.0
13/07/2020
39.51
 1,130 38.67 39.51 37.40 0 200 -0.0
10/07/2020
38.67
 2,210 38.50 38.92 38.67 0 0 0
09/07/2020
38.50
 1,830 38.92 39.09 38.50 0 1,810 -0.1
08/07/2020
38.92
 150 37.48 39.56 38.92 0 0 0
07/07/2020
37.48
 3,940 39.01 40.02 36.38 1,000 3,840 -0.1
06/07/2020
39.01
 1,550 38.71 40.45 38.96 130 0 0.0
03/07/2020
38.71
 310 38.58 39.77 38.58 150 0 0.0
02/07/2020
38.58
 1,800 38.58 40.57 38.58 0 1,000 -0.0
01/07/2020
38.58
 2,370 38.58 39.05 38.58 0 10 -0.0
30/06/2020
38.58
 340 40.83 41.46 38.58 0 10 -0.0
29/06/2020
40.83
 630 40.61 40.83 40.02 610 0 0.0
26/06/2020
40.61
 250 40.02 41.00 40.02 0 0 0
25/06/2020
40.02
 15,220 41.04 41.04 39.77 0 8,160 -0.4
24/06/2020
41.04
 780 41.21 41.21 40.15 0 0 0
23/06/2020
41.21
 6,080 40.36 41.46 40.36 1,180 430 0.0
22/06/2020
40.36
 6,600 40.02 41.84 40.36 6,140 4,220 0.1
19/06/2020
40.02
 6,090 41.04 41.46 40.02 0 0 0
18/06/2020
41.04
 5,060 39.77 41.04 39.77 2,120 0 0.1
17/06/2020
39.77
 200 39.94 40.28 39.77 0 0 0
16/06/2020
39.94
 2,460 39.01 39.94 39.01 0 0 0
15/06/2020
39.01
 230 39.01 40.19 38.67 0 0 0
12/06/2020
39.01
 350 40.11 40.11 38.25 0 230 -0.0
11/06/2020
40.11
 5,690 39.98 41.04 39.77 0 200 -0.0
10/06/2020
39.98
 5,710 39.94 40.70 39.85 0 1,000 -0.0
09/06/2020
39.94
 8,910 39.77 40.61 39.85 0 0 0
08/06/2020
39.77
 7,840 39.35 40.23 39.35 800 1,700 -0.0
05/06/2020
39.35
 220 39.64 39.64 38.50 0 0 0
04/06/2020
39.64
 13,650 38.92 39.64 38.08 0 0 0
03/06/2020
38.92
 2,740 39.35 39.35 38.92 0 0 0
02/06/2020
39.35
 1,540 39.60 39.60 38.92 0 0 0
01/06/2020
39.60
 1,280 38.67 39.68 38.75 0 0 0
29/05/2020
38.67
 4,530 38.58 39.68 38.67 0 0 0
28/05/2020
38.58
 200 38.58 38.58 38.58 0 0 0
27/05/2020
38.58
 3,720 39.01 39.35 38.58 0 20 -0.0
26/05/2020
39.01
 1,280 38.29 39.01 38.29 0 0 0
25/05/2020
38.29
 4,600 39.77 39.77 38.29 0 0 0
22/05/2020
39.77
 1,360 39.77 39.77 38.16 0 0 0
21/05/2020
39.77
 6,630 39.35 39.77 39.35 2,040 0 0.1
20/05/2020
39.35
 6,640 39.35 39.35 39.35 5,500 0 0.3
19/05/2020
39.35
 4,050 38.08 39.68 38.08 1,070 0 0.0
18/05/2020
38.08
 4,180 39.22 39.22 38.08 0 880 -0.0
15/05/2020
39.22
 2,440 37.31 39.51 37.31 2,000 0 0.1
14/05/2020
37.31
 39,280 38.92 39.77 37.31 20 26,620 -1.2
13/05/2020
38.92
 4,980 38.33 38.92 37.23 0 0 0
12/05/2020
38.33
 3,590 38.46 39.18 38.25 1,000 0 0.0
11/05/2020
38.46
 3,120 37.99 38.46 37.23 980 0 0.0
08/05/2020
37.99
 1,030 36.81 38.08 37.74 90 0 0.0
07/05/2020
36.81
 5,260 36.47 37.99 36.47 500 10 0.0
06/05/2020
36.47
 600 37.15 37.99 36.47 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |