Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-1.70	-3.09%	1,139,800	-39,200	-2.1	48.20 55.60 53.70
2 tháng (2026-01-19)	-12.60	-19.09%	2,798,900	-13,400	-0.8	48.20 66 53.70
3 tháng (2025-12-18)	-16.50	-23.61%	4,637,100	3,100	0.5	48.20 76.50 53.70
6 tháng (2025-09-19)	-1	-1.84%	8,458,300	1,700	1.3	48.20 76.50 53.70
12 tháng (2025-03-24)	25.46	91.12%	14,915,300	-274,589	-6.2	27.94 76.50 53.70
24 tháng (2024-03-28)	36.26	211.50%	20,121,400	-268,107	-6.1	16 76.50 53.70
36 tháng (2023-04-03)	36.09	208.47%	24,682,400	-585,148	-11.9	15.87 76.50 53.70
60 tháng (2021-04-13)	23.09	76.21%	41,117,800	-1,618,234	-31.7	12.58 76.50 53.70

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH