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)
05/05/2020
37.15
 1,970 35.54 37.65 35.62 0 1,400 -0.1
04/05/2020
35.54
 3,800 38.16 38.50 35.54 2,680 0 0.1
29/04/2020
38.16
 4,340 38.50 38.50 38.08 30 0 0.0
28/04/2020
38.50
 5,150 38.08 38.50 37.65 2,160 1,750 0.0
27/04/2020
38.08
 2,160 37.65 38.84 37.31 0 650 -0.0
24/04/2020
37.65
 8,180 37.23 37.65 37.23 2,770 8,000 -0.2
23/04/2020
37.23
 6,760 37.65 38.92 37.23 3,710 2,560 0.1
22/04/2020
37.65
 5,930 38.29 38.29 37.44 0 2,000 -0.1
21/04/2020
38.29
 4,930 38.92 38.92 37.23 2,780 300 0.1
20/04/2020
38.92
 4,160 37.65 40.15 37.06 0 100 -0.0
17/04/2020
37.65
 2,690 37.53 37.65 36.98 1,540 0 0.1
16/04/2020
37.53
 3,720 37.53 37.53 36.64 30 0 0.0
15/04/2020
37.53
 5,060 37.40 37.53 36.64 2,370 0 0.1
14/04/2020
37.40
 4,820 36.64 37.40 36.60 2,230 0 0.1
13/04/2020
36.64
 40,510 37.02 37.10 36.60 1,380 25,300 -1.0
10/04/2020
37.02
 2,370 36.76 37.02 35.83 80 20 0.0
09/04/2020
36.76
 15,780 36.00 36.76 35.62 5,200 3,000 0.1
08/04/2020
36.00
 4,580 36.30 36.30 35.96 2,700 0 0.1
07/04/2020
36.30
 1,420 36.60 36.60 35.41 340 0 0.0
06/04/2020
36.60
 39,090 35.71 36.60 34.99 10 27,460 -1.2
03/04/2020
35.71
 7,790 34.95 35.75 34.95 2,810 4,990 -0.1
01/04/2020
34.95
 18,960 35.79 35.79 34.95 5,110 12,470 -0.3
31/03/2020
35.79
 10,830 35.20 35.88 34.69 640 0 0.0
30/03/2020
35.20
 16,050 36.55 36.55 34.01 5,700 0 0.2
27/03/2020
36.55
 19,010 36.55 36.55 35.54 2,700 0 0.1
26/03/2020
36.55
 4,200 37.65 37.65 36.38 0 0 0
25/03/2020
37.65
 9,420 35.54 37.65 35.79 0 10 -0.0
24/03/2020
35.54
 5,980 35.62 36.05 35.37 2,780 0 0.1
23/03/2020
35.62
 13,470 37.99 38.08 35.37 9,020 640 0.4
20/03/2020
37.99
 10,180 38.25 38.25 37.99 2,600 680 0.1
19/03/2020
38.25
 13,900 38.25 38.75 38.08 2,100 0 0.1
18/03/2020
38.25
 3,270 38.08 38.50 37.99 580 0 0.0
17/03/2020
38.08
 5,950 38.29 38.29 37.91 1,500 0 0.1
16/03/2020
38.29
 3,010 38.25 38.88 38.25 1,950 1,600 0.0
13/03/2020
38.25
 19,260 39.77 39.77 38.08 5,020 0 0.2
12/03/2020
39.77
 15,510 40.78 40.78 38.12 5,300 2,600 0.1
11/03/2020
40.78
 11,470 40.87 40.87 40.66 0 0 0
10/03/2020
40.87
 17,410 40.53 40.87 40.53 9,600 5,500 0.2
09/03/2020
40.53
 12,720 41.88 41.88 40.53 4,780 500 0.2
06/03/2020
41.88
 3,630 41.88 41.88 41.46 1,860 0 0.1
05/03/2020
41.88
 2,220 41.12 41.88 41.12 0 350 -0.0
04/03/2020
41.12
 1,210 41.71 41.71 41.12 110 1,160 -0.1
03/03/2020
41.71
 137,300 41.63 41.97 40.74 5,630 114,000 -5.4
02/03/2020
41.63
 3,120 41.67 41.67 40.66 0 0 0
28/02/2020
41.67
 68,130 41.29 41.67 40.61 0 11,300 -0.6
27/02/2020
41.29
 1,100 40.32 41.38 40.19 0 170 -0.0
26/02/2020
40.32
 20,350 40.61 40.78 38.63 9,600 0 0.5
25/02/2020
40.61
 18,350 40.61 40.78 40.61 780 510 0.0
24/02/2020
40.61
 17,960 40.78 40.87 40.61 7,180 12,000 -0.2
21/02/2020
40.78
 8,180 40.78 41.04 40.78 1,000 0 0.0
20/02/2020
40.78
 5,050 41.38 41.38 40.70 10 0 0.0
19/02/2020
41.38
 4,110 40.70 41.38 40.32 0 0 0
18/02/2020
40.70
 10,140 40.78 40.78 39.60 0 0 0
17/02/2020
40.78
 35,430 40.78 41.04 40.78 2,000 31,010 -1.4
14/02/2020
40.78
 16,930 40.70 40.95 40.70 0 13,700 -0.7
13/02/2020
40.70
 59,240 40.66 40.78 40.66 3,000 57,000 -2.6
12/02/2020
40.66
 8,420 40.66 40.70 40.66 8,310 0 0.4
11/02/2020
40.66
 8,310 41.38 41.38 40.66 2,700 4,590 -0.1
10/02/2020
41.38
 4,050 41.42 41.42 40.32 400 2,000 -0.1
07/02/2020
41.42
 29,820 40.78 41.42 40.78 3,560 25,000 -1.1
06/02/2020
40.78
 78,160 40.78 41.25 40.70 20 75,000 -3.6
05/02/2020
40.78
 7,140 40.61 40.87 40.61 1,960 2,000 -0.0
04/02/2020
40.61
 3,780 40.70 40.70 40.61 1,930 2,020 -0.0
03/02/2020
40.70
 18,070 41.04 41.04 39.85 4,420 0 0.2
31/01/2020
41.04
 7,370 41.04 41.04 40.87 6,050 0 0.3
30/01/2020
41.04
 9,550 41.71 41.71 41.04 7,280 2,360 0.2
22/01/2020
41.71
 5,040 41.46 41.71 41.46 4,700 0 0.2
21/01/2020
41.46
 10 40.87 41.46 41.46 0 0 0
20/01/2020
40.87
 1,920 40.87 40.95 40.87 20 0 0.0
17/01/2020
40.87
 1,090 40.87 40.95 40.87 1,050 0 0.1
16/01/2020
40.87
 2,100 41.80 41.80 40.78 400 0 0.0
15/01/2020
41.80
 14,330 40.78 41.80 40.61 1,200 9,710 -0.4
14/01/2020
40.78
 1,070 41.29 41.29 40.78 920 0 0.0
13/01/2020
41.29
 960 40.61 41.55 40.66 100 0 0.0
10/01/2020
40.61
 4,590 41.63 41.71 40.61 500 0 0.0
09/01/2020
41.63
 56,370 41.46 41.88 41.55 2,360 46,710 -2.2
08/01/2020
41.46
 11,220 41.55 41.80 41.46 5,770 1,980 0.2
07/01/2020
41.55
 4,120 41.33 41.55 41.33 1,500 0 0.1
06/01/2020
41.33
 11,470 41.38 41.46 41.33 5,470 0 0.3
03/01/2020
41.38
 9,960 41.33 41.38 41.25 3,030 0 0.1
02/01/2020
41.33
 5,770 41.12 41.33 41.16 100 0 0.0
31/12/2019
41.12
 40,130 41.04 41.29 41.12 0 1,070 -0.1
30/12/2019
41.04
 6,250 41.08 41.12 41.04 7,330 4,900 0.1
27/12/2019
41.08
 7,930 41.04 41.08 41.00 3,080 620 0.1
26/12/2019
41.04
 14,460 41.08 41.08 41.00 10,060 0 0.5
25/12/2019
41.08
 6,780 41.04 41.08 41.00 1,070 2,700 -0.1
24/12/2019
41.04
 44,380 41.12 41.12 40.61 7,330 4,900 0.1
23/12/2019
41.12
 16,950 41.12 41.16 40.32 8,230 6,300 0.1
20/12/2019
41.12
 6,630 40.95 41.16 41.12 0 0 0
19/12/2019
40.95
 8,880 40.11 40.95 40.61 560 0 0.0
18/12/2019
40.11
 13,120 40.11 40.36 40.11 2,220 0 0.1
17/12/2019
40.11
 9,220 40.02 40.15 40.02 9,170 0 0.4
16/12/2019
40.02
 20,360 40.02 40.02 40.02 3,300 20,060 -0.8
13/12/2019
40.02
 4,070 40.02 40.19 40.02 830 930 -0.0
12/12/2019
40.02
 1,930 39.90 40.02 39.90 440 740 -0.0
11/12/2019
39.90
 10,130 39.85 39.94 39.85 380 0 0.0
10/12/2019
39.85
 7,790 39.81 40.02 39.85 0 0 0
09/12/2019
39.81
 14,910 39.94 40.11 39.81 4,400 9,000 -0.2
06/12/2019
39.94
 4,470 40.02 40.02 39.94 2,780 1,400 0.1
05/12/2019
40.02
 2,280 39.85 40.02 39.94 1,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |