Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/11/2020	41.88	134,780	41.80	42.01	41.80	4,000	10,600	-0.3
11/11/2020	41.80	97,690	41.12	42.14	41.71	0	33,610	-1.7
10/11/2020	41.12	57,430	40.40	41.88	40.11	0	38,700	-1.9
09/11/2020	40.40	75,210	39.85	40.40	39.94	0	41,100	-2.0
06/11/2020	39.85	60,520	38.08	40.32	39.39	0	21,150	-1.0
05/11/2020	38.08	12,430	40.36	40.36	38.08	0	100	-0.0
04/11/2020	40.36	40,150	40.23	40.36	40.11	0	13,890	-0.7
03/11/2020	40.23	41,280	39.77	40.23	40.02	20	18,620	-0.9
02/11/2020	39.77	26,240	39.68	40.19	39.77	0	3,500	-0.2
30/10/2020	39.68	37,240	39.64	40.19	39.60	2,010	10,000	-0.4
29/10/2020	39.64	49,650	39.01	40.23	39.47	0	6,030	-0.3
28/10/2020	39.01	43,820	40.23	40.23	39.01	2,010	1,440	0.0
27/10/2020	40.23	56,420	40.02	40.23	39.39	0	13,130	-0.6
26/10/2020	40.02	13,420	40.11	40.11	39.77	600	320	0.0
23/10/2020	40.11	33,280	39.47	40.78	39.35	1,700	10,080	-0.4
22/10/2020	39.47	8,610	39.51	39.56	39.47	0	3,640	-0.2
21/10/2020	39.51	13,390	39.73	39.73	39.51	0	0	0
20/10/2020	39.73	10,370	39.77	39.90	39.68	3,370	1,880	0.1
19/10/2020	39.77	20,270	40.19	40.19	39.77	20	10	0.0
16/10/2020	40.19	11,800	40.19	40.19	39.77	0	1,940	-0.1
15/10/2020	40.19	8,840	40.19	40.19	40.06	0	5,830	-0.3
14/10/2020	40.19	6,680	40.19	40.19	40.06	500	3,520	-0.1
13/10/2020	40.19	11,300	40.19	40.19	40.06	170	4,870	-0.2
12/10/2020	40.19	43,800	39.98	40.40	39.94	0	29,800	-1.4
09/10/2020	39.98	55,670	39.85	39.98	39.73	0	26,650	-1.3
08/10/2020	39.85	14,810	39.90	39.90	39.68	500	3,240	-0.1
07/10/2020	39.90	19,870	39.90	39.90	39.77	0	13,720	-0.6
06/10/2020	39.90	19,030	39.77	39.90	39.68	10	7,600	-0.4
05/10/2020	39.77	8,000	39.98	39.98	39.73	100	190	-0.0
02/10/2020	39.98	3,540	40.23	40.23	39.56	1,400	1,150	0.0
01/10/2020	40.23	9,730	39.68	40.23	39.18	0	4,800	-0.2
30/09/2020	39.68	5,320	39.68	39.68	38.92	0	2,990	-0.1
29/09/2020	39.68	8,080	39.60	39.68	39.64	1,530	3,800	-0.1
28/09/2020	39.60	4,310	39.77	39.77	39.56	0	730	-0.0
25/09/2020	39.77	6,970	39.77	39.85	39.68	0	3,480	-0.2
24/09/2020	39.77	6,410	40.23	40.23	39.77	150	0	0.0
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

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-21	-27.45%	1,975,700	-43,100	-3.3	55.20 76.50 55.50
2 tháng (2025-12-01)	-2.10	-3.65%	3,663,900	94,700	6.1	55.20 76.50 55.50
3 tháng (2025-10-30)	3	5.71%	4,942,600	97,100	6.2	50.70 76.50 55.50
6 tháng (2025-08-01)	20.26	57.48%	8,106,600	-41,100	-0.7	35.24 76.50 55.50
12 tháng (2025-02-03)	30.38	120.96%	14,117,800	-260,976	-5.2	25.12 76.50 55.50
24 tháng (2024-02-15)	38.55	227.39%	18,683,700	-328,342	-6.3	16 76.50 55.50
36 tháng (2023-02-13)	38.14	219.75%	22,653,300	-563,328	-10.6	15.87 76.50 55.50
60 tháng (2021-02-23)	23.09	71.23%	41,412,600	-1,891,234	-40.4	12.58 76.50 55.50

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH