CTCP Đá Núi Nhỏ (nnc)

37.75
0.05
(0.13%)
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
(2026-08-18) 		-2.31 -5.78% 1,024,700 0 0
36.95
60
37.75
2 tháng
(2026-07-20) 		-5.34 -12.40% 2,062,500 0 0
36.95
60
37.75
3 tháng
(2026-06-19) 		-5.24 -12.20% 2,687,900 0 0
36.95
60
37.75
6 tháng
(2026-03-23) 		-13.73 -26.70% 5,684,400 0 0
36.06
64.41
37.75
12 tháng
(2025-09-22) 		-11.68 -23.65% 14,916,000 0 0
36.06
74.66
37.75
24 tháng
(2024-09-27) 		16.80 80.37% 24,868,800 0 0
19.67
74.66
37.75
36 tháng
(2023-10-03) 		21.48 132.45% 29,754,100 0 0
15.61
74.66
37.75
60 tháng
(2021-10-13) 		12.20 47.85% 41,610,000 -206,818 1.7
12.27
74.66
37.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
40.59
 70,370 40.92 40.92 40.46 890 2,340 -0.1
13/11/2020
40.92
 89,810 40.87 40.92 40.75 2,450 2,000 0.0
12/11/2020
40.87
 134,780 40.79 41.00 40.79 4,000 10,600 -0.3
11/11/2020
40.79
 97,690 40.13 41.12 40.71 0 33,610 -1.7
10/11/2020
40.13
 57,430 39.43 40.87 39.14 0 38,700 -1.9
09/11/2020
39.43
 75,210 38.89 39.43 38.98 0 41,100 -2.0
06/11/2020
38.89
 60,520 37.16 39.35 38.44 0 21,150 -1.0
05/11/2020
37.16
 12,430 39.39 39.39 37.16 0 100 -0.0
04/11/2020
39.39
 40,150 39.26 39.39 39.14 0 13,890 -0.7
03/11/2020
39.26
 41,280 38.81 39.26 39.06 20 18,620 -0.9
02/11/2020
38.81
 26,240 38.73 39.22 38.81 0 3,500 -0.2
30/10/2020
38.73
 37,240 38.69 39.22 38.65 2,010 10,000 -0.4
29/10/2020
38.69
 49,650 38.07 39.26 38.52 0 6,030 -0.3
28/10/2020
38.07
 43,820 39.26 39.26 38.07 2,010 1,440 0.0
27/10/2020
39.26
 56,420 39.06 39.26 38.44 0 13,130 -0.6
26/10/2020
39.06
 13,420 39.14 39.14 38.81 600 320 0.0
23/10/2020
39.14
 33,280 38.52 39.80 38.40 1,700 10,080 -0.4
22/10/2020
38.52
 8,610 38.56 38.60 38.52 0 3,640 -0.2
21/10/2020
38.56
 13,390 38.77 38.77 38.56 0 0 0
20/10/2020
38.77
 10,370 38.81 38.93 38.73 3,370 1,880 0.1
19/10/2020
38.81
 20,270 39.22 39.22 38.81 20 10 0.0
16/10/2020
39.22
 11,800 39.22 39.22 38.81 0 1,940 -0.1
15/10/2020
39.22
 8,840 39.22 39.22 39.10 0 5,830 -0.3
14/10/2020
39.22
 6,680 39.22 39.22 39.10 500 3,520 -0.1
13/10/2020
39.22
 11,300 39.22 39.22 39.10 170 4,870 -0.2
12/10/2020
39.22
 43,800 39.02 39.43 38.98 0 29,800 -1.4
09/10/2020
39.02
 55,670 38.89 39.02 38.77 0 26,650 -1.3
08/10/2020
38.89
 14,810 38.93 38.93 38.73 500 3,240 -0.1
07/10/2020
38.93
 19,870 38.93 38.93 38.81 0 13,720 -0.6
06/10/2020
38.93
 19,030 38.81 38.93 38.73 10 7,600 -0.4
05/10/2020
38.81
 8,000 39.02 39.02 38.77 100 190 -0.0
02/10/2020
39.02
 3,540 39.26 39.26 38.60 1,400 1,150 0.0
01/10/2020
39.26
 9,730 38.73 39.26 38.23 0 4,800 -0.2
30/09/2020
38.73
 5,320 38.73 38.73 37.98 0 2,990 -0.1
29/09/2020
38.73
 8,080 38.65 38.73 38.69 1,530 3,800 -0.1
28/09/2020
38.65
 4,310 38.81 38.81 38.60 0 730 -0.0
25/09/2020
38.81
 6,970 38.81 38.89 38.73 0 3,480 -0.2
24/09/2020
38.81
 6,410 39.26 39.26 38.81 150 0 0.0
23/09/2020
39.26
 19,680 39.14 39.26 38.81 0 9,240 -0.4
22/09/2020
39.14
 10,840 39.39 39.39 38.81 0 4,110 -0.2
21/09/2020
39.39
 4,440 39.51 39.51 39.06 0 230 -0.0
18/09/2020
39.51
 6,750 39.10 39.59 38.81 0 4,160 -0.2
17/09/2020
39.10
 3,560 39.39 39.39 39.10 0 0 0
16/09/2020
39.39
 20,680 38.73 39.39 38.85 0 7,500 -0.4
15/09/2020
38.73
 5,750 38.52 39.06 38.65 0 980 -0.0
14/09/2020
38.52
 4,920 38.52 38.56 38.52 0 4,600 -0.2
11/09/2020
38.52
 9,540 38.52 38.52 38.40 2,400 7,340 -0.2
10/09/2020
38.52
 9,510 38.27 38.52 38.27 0 3,510 -0.2
09/09/2020
38.27
 4,030 38.52 38.52 38.23 0 730 -0.0
08/09/2020
38.52
 8,800 38.48 38.56 37.98 0 6,000 -0.3
07/09/2020
38.48
 9,060 38.23 38.77 38.23 0 5,100 -0.2
04/09/2020
38.23
 7,800 38.23 38.31 38.15 0 3,430 -0.2
03/09/2020
38.23
 5,050 38.23 38.40 38.23 0 3,800 -0.2
01/09/2020
38.23
 9,890 38.73 38.73 38.15 480 1,460 -0.0
31/08/2020
38.73
 4,880 38.73 38.73 38.56 1,600 1,320 0.0
28/08/2020
38.73
 17,100 38.65 38.73 38.48 0 15,580 -0.7
27/08/2020
38.65
 23,930 38.56 39.18 37.98 0 23,360 -1.1
26/08/2020
38.56
 9,160 38.40 38.56 38.40 0 6,480 -0.3
25/08/2020
38.40
 10,660 38.81 38.98 38.40 0 2,010 -0.1
24/08/2020
38.81
 16,020 39.22 39.22 38.73 820 2,650 -0.1
21/08/2020
39.22
 8,210 38.73 39.22 38.03 0 30 -0.0
20/08/2020
38.73
 11,310 38.77 38.77 37.98 0 0 0
19/08/2020
38.77
 1,320 38.73 38.81 38.40 0 0 0
18/08/2020
38.73
 2,100 38.77 38.77 37.98 0 0 0
17/08/2020
38.77
 11,110 38.77 38.77 38.77 0 0 0
14/08/2020
38.77
 120 38.48 38.77 38.36 0 0 0
13/08/2020
38.48
 1,910 38.52 38.52 37.98 20 0 0.0
12/08/2020
38.52
 1,040 38.15 38.77 37.98 0 0 0
11/08/2020
38.15
 6,990 38.40 38.40 37.74 80 5,620 -0.3
10/08/2020
38.40
 3,890 38.03 38.40 38.07 1,150 0 0.1
07/08/2020
38.03
 3,530 38.07 38.40 38.03 0 0 0
06/08/2020
38.07
 3,110 38.36 38.40 38.07 20 0 0.0
05/08/2020
38.36
 2,020 38.36 38.36 37.57 0 0 0
04/08/2020
38.36
 1,070 36.91 38.81 36.83 10 0 0.0
03/08/2020
36.91
 1,600 36.75 38.48 36.58 60 0 0.0
31/07/2020
36.75
 370 37.98 37.98 36.37 0 0 0
30/07/2020
37.98
 340 38.31 38.31 37.82 100 0 0.0
29/07/2020
38.31
 10,730 38.31 38.31 36.29 100 0 0.0
28/07/2020
38.31
 14,680 36.50 38.31 34.35 320 0 0.0
27/07/2020
36.50
 5,240 37.98 37.98 36.33 0 250 -0.0
24/07/2020
37.98
 290 38.73 38.81 37.98 0 0 0
23/07/2020
38.73
 0 38.73 38.73 38.73 0 0 0
22/07/2020
38.73
 1,560 38.40 38.81 38.48 0 0 0
21/07/2020
38.40
 530 37.98 38.65 38.07 0 0 0
20/07/2020
37.98
 610 39.64 39.64 37.98 0 0 0
17/07/2020
39.64
 10 39.64 39.64 39.64 0 0 0
16/07/2020
39.64
 1,320 39.64 39.64 39.18 1,080 10 0.1
15/07/2020
39.64
 770 38.23 40.46 37.98 0 10 -0.0
14/07/2020
38.23
 310 38.56 38.60 38.23 0 10 -0.0
13/07/2020
38.56
 1,130 37.74 38.56 36.50 0 200 -0.0
10/07/2020
37.74
 2,210 37.57 37.98 37.74 0 0 0
09/07/2020
37.57
 1,830 37.98 38.15 37.57 0 1,810 -0.1
08/07/2020
37.98
 150 36.58 38.60 37.98 0 0 0
07/07/2020
36.58
 3,940 38.07 39.06 35.51 1,000 3,840 -0.1
06/07/2020
38.07
 1,550 37.78 39.47 38.03 130 0 0.0
03/07/2020
37.78
 310 37.65 38.81 37.65 150 0 0.0
02/07/2020
37.65
 1,800 37.65 39.59 37.65 0 1,000 -0.0
01/07/2020
37.65
 2,370 37.65 38.11 37.65 0 10 -0.0
30/06/2020
37.65
 340 39.84 40.46 37.65 0 10 -0.0
29/06/2020
39.84
 630 39.64 39.84 39.06 610 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |