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

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.25	-0.56%	819,200	7,910	0	42.15 47.90 44
2 tháng (2026-04-20)	-4.15	-8.61%	1,556,900	-21,328	0	42.15 48.20 44
3 tháng (2026-03-23)	-8.65	-16.41%	2,798,800	-15,670	-2.0	42.15 53.40 44
6 tháng (2025-12-22)	-26.95	-37.96%	7,507,200	-30,970	-2.6	42.15 76.50 44
12 tháng (2025-06-24)	11.48	35.27%	14,848,900	-99,070	-4.6	32.08 76.50 44
24 tháng (2024-07-01)	25.91	142.80%	22,444,200	-301,777	-8.9	18 76.50 44
36 tháng (2023-07-05)	26.83	155.83%	27,089,100	-398,212	-10.6	16 76.50 44
60 tháng (2021-07-15)	22.33	102.81%	41,117,400	-1,259,204	-23.8	12.58 76.50 44

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH