CTCP Đá Núi Nhỏ (nnc)

53.60
-0.10
(-0.19%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
38.14
 58,980 38.76 38.76 37.68 10 55,160 -2.7
16/10/2019
38.76
 126,400 39.99 39.99 38.68 60 78,080 -4.0
15/10/2019
39.99
 24,050 40.68 40.68 39.60 1,130 0 0.1
14/10/2019
40.68
 21,180 39.76 40.83 39.76 50 1,000 -0.0
11/10/2019
39.76
 13,580 39.53 40.14 39.53 20 6,180 -0.3
10/10/2019
39.53
 17,930 39.37 39.91 39.37 890 0 0.0
09/10/2019
39.37
 2,510 39.30 39.91 39.37 110 0 0.0
08/10/2019
39.30
 11,890 38.45 39.37 38.99 10 1,400 -0.1
07/10/2019
38.45
 24,770 39.14 39.37 38.45 350 3,380 -0.2
04/10/2019
39.14
 10,120 39.07 39.45 39.14 10 4,460 -0.2
03/10/2019
39.07
 7,380 38.99 39.45 38.99 30 0 0.0
02/10/2019
38.99
 36,880 38.68 39.30 38.68 10 21,000 -1.1
01/10/2019
38.68
 50,880 38.45 39.14 38.53 50 29,600 -1.5
30/09/2019
38.45
 14,900 38.07 38.99 38.07 10 0 0.0
27/09/2019
38.07
 16,210 38.45 38.76 38.07 10,690 0 0.5
26/09/2019
38.45
 8,450 38.76 38.76 38.45 530 3,000 -0.1
25/09/2019
38.76
 6,320 38.30 38.91 38.38 10 0 0.0
24/09/2019
38.30
 10,390 37.84 38.91 37.99 10 0 0.0
23/09/2019
37.84
 61,170 37.68 39.07 37.68 1,080 54,120 -2.6
20/09/2019
37.68
 11,130 38.38 39.07 37.68 130 0 0.0
19/09/2019
38.38
 5,790 38.53 39.14 38.38 380 4,730 -0.2
18/09/2019
38.53
 21,390 38.53 39.14 38.53 480 19,090 -0.9
17/09/2019
38.53
 6,810 38.38 38.99 38.38 60 3,840 -0.2
16/09/2019
38.38
 2,420 38.38 39.07 38.38 20 390 -0.0
13/09/2019
38.38
 4,630 38.38 39.22 38.38 10 1,590 -0.1
12/09/2019
38.38
 4,560 38.18 39.14 38.22 10 50 -0.0
11/09/2019
38.18
 570 38.14 39.07 38.18 10 0 0.0
10/09/2019
38.14
 8,140 38.14 40.68 38.14 4,040 2,330 0.1
09/09/2019
38.14
 24,310 38.11 38.26 38.11 1,550 12,370 -0.5
06/09/2019
38.11
 5,440 38.11 38.22 38.07 50 0 0.0
05/09/2019
38.11
 6,260 38.18 38.34 38.11 10 0 0.0
04/09/2019
38.18
 30,580 38.45 38.45 38.07 10 21,480 -1.1
03/09/2019
38.45
 125,940 39.07 39.76 36.38 260 7,400 -0.4
30/08/2019
39.07
 24,870 39.68 39.91 38.99 60 22,810 -1.2
29/08/2019
39.68
 3,580 39.14 39.91 38.99 80 80 0
28/08/2019
39.14
 9,410 39.30 39.91 39.14 90 0 0.0
27/08/2019
39.30
 23,400 39.76 39.91 39.14 20 0 0.0
26/08/2019
39.76
 4,190 39.91 39.91 39.68 0 0 0
23/08/2019
39.91
 5,350 40.14 40.14 39.91 20 0 0.0
22/08/2019
40.14
 11,500 40.14 40.29 39.91 430 50 0.0
21/08/2019
40.14
 13,520 40.29 40.29 40.14 0 1,690 -0.1
20/08/2019
40.29
 10,790 40.22 40.60 40.14 110 7,470 -0.4
19/08/2019
40.22
 4,120 40.22 41.75 40.14 1,210 2,130 -0.0
16/08/2019
40.22
 4,400 40.29 40.60 40.22 10 0 0.0
15/08/2019
40.29
 6,430 40.29 40.29 40.22 0 1,300 -0.1
14/08/2019
40.29
 1,890 40.60 40.83 40.29 10 1,140 -0.1
13/08/2019
40.60
 1,420 40.14 41.06 40.06 20 10 0.0
12/08/2019
40.14
 4,870 40.14 40.22 40.06 20 3,820 -0.2
09/08/2019
40.14
 32,300 40.29 40.29 40.14 1,620 11,050 -0.5
08/08/2019
40.29
 8,820 40.37 40.37 40.14 0 3,900 -0.2
07/08/2019
40.37
 280 40.29 40.52 40.14 30 10 0.0
06/08/2019
40.29
 3,110 40.14 42.21 39.99 120 400 -0.0
05/08/2019
40.14
 6,640 40.29 40.60 39.99 20 0 0.0
02/08/2019
40.29
 11,930 40.29 40.52 40.14 0 6,010 -0.3
01/08/2019
40.29
 4,920 40.29 40.52 40.29 0 0 0
31/07/2019
40.29
 1,600 40.29 40.68 40.29 20 780 -0.0
30/07/2019
40.29
 12,900 40.29 40.68 40.29 3,660 2,910 0.0
29/07/2019
40.29
 3,100 40.60 40.68 40.29 30 1,890 -0.1
26/07/2019
40.60
 4,490 40.52 40.98 40.45 50 2,040 -0.1
25/07/2019
40.52
 12,100 40.45 40.68 40.37 8,610 3,050 0.3
24/07/2019
40.45
 18,240 40.45 40.68 40.45 10 5,600 -0.3
23/07/2019
40.45
 8,900 40.91 41.06 40.45 330 6,500 -0.3
22/07/2019
40.91
 23,190 41.68 41.68 40.68 540 10,960 -0.6
19/07/2019
41.68
 670 41.45 41.75 41.21 30 0 0.0
18/07/2019
41.45
 17,180 41.21 41.60 41.14 70 5,000 -0.3
17/07/2019
41.21
 14,470 41.75 41.75 41.06 10 7,000 -0.4
16/07/2019
41.75
 3,800 41.37 41.91 41.06 50 0 0.0
15/07/2019
41.37
 15,270 41.29 41.37 41.14 0 7,000 -0.4
12/07/2019
41.29
 48,620 41.45 41.60 41.06 10 40,230 -2.2
11/07/2019
41.45
 24,620 41.60 41.75 41.06 2,210 20,330 -1.0
10/07/2019
41.60
 20,140 41.83 41.83 41.06 210 13,000 -0.7
09/07/2019
41.83
 15,030 41.98 41.98 41.14 2,350 140 0.1
08/07/2019
41.98
 5,610 41.60 42.06 41.45 20 0 0.0
05/07/2019
41.60
 8,210 42.21 42.21 41.52 600 0 0.0
04/07/2019
42.21
 7,600 42.06 42.21 41.60 2,000 0 0.1
03/07/2019
42.06
 8,490 41.60 42.14 40.91 30 8,000 -0.4
02/07/2019
41.60
 3,430 42.21 42.98 41.60 540 0 0.0
01/07/2019
42.21
 41,210 40.91 42.60 40.91 60 3,650 -0.2
28/06/2019
40.91
 21,640 41.06 41.98 40.75 1,020 700 0.0
27/06/2019
41.06
 33,370 40.75 41.06 40.68 1,360 0 0.1
26/06/2019
40.75
 6,320 40.22 40.91 40.22 4,580 0 0.2
25/06/2019
40.22
 9,540 40.68 40.98 40.22 310 1,280 -0.1
24/06/2019
40.68
 280 39.99 40.68 40.06 0 0 0
21/06/2019
39.99
 9,580 40.14 40.68 39.99 3,330 0 0.2
20/06/2019
40.14
 6,450 39.99 40.14 39.91 1,000 0 0.1
19/06/2019
39.99
 12,620 40.06 40.06 39.91 1,820 0 0.1
18/06/2019
40.06
 4,560 40.29 40.29 39.68 1,650 0 0.1
17/06/2019
40.29
 4,300 40.29 40.37 39.99 950 2,030 -0.1
14/06/2019
40.29
 2,000 40.60 40.60 39.91 500 0 0.0
13/06/2019
40.60
 15,470 39.99 40.60 39.76 190 130 0.0
12/06/2019
39.99
 15,780 39.99 39.99 39.91 0 0 0
11/06/2019
39.99
 11,400 39.91 40.29 39.99 4,400 0 0.2
10/06/2019
39.91
 13,600 40.29 40.29 39.91 0 1,200 -0.1
07/06/2019
40.29
 860 40.06 40.52 39.53 20 0 0.0
06/06/2019
40.06
 31,160 40.14 40.29 39.76 0 890 -0.0
05/06/2019
40.14
 25,720 39.83 40.14 39.83 0 0 0
04/06/2019
39.83
 11,910 40.06 40.06 39.83 0 1,880 -0.1
03/06/2019
40.06
 20,800 39.83 40.22 39.83 720 1,120 -0.0
31/05/2019
39.83
 38,640 39.76 40.22 39.76 4,000 130 0.2
30/05/2019
39.76
 19,540 39.91 40.22 39.37 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |