CTCP Đá Núi Nhỏ (nnc)

55.50
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
(2025-12-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |