Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/06/2020	39.64	250	39.06	40.01	39.06	0	0	0
25/06/2020	39.06	15,220	40.05	40.05	38.81	0	8,160	-0.4
24/06/2020	40.05	780	40.21	40.21	39.18	0	0	0
23/06/2020	40.21	6,080	39.39	40.46	39.39	1,180	430	0.0
22/06/2020	39.39	6,600	39.06	40.83	39.39	6,140	4,220	0.1
19/06/2020	39.06	6,090	40.05	40.46	39.06	0	0	0
18/06/2020	40.05	5,060	38.81	40.05	38.81	2,120	0	0.1
17/06/2020	38.81	200	38.98	39.31	38.81	0	0	0
16/06/2020	38.98	2,460	38.07	38.98	38.07	0	0	0
15/06/2020	38.07	230	38.07	39.22	37.74	0	0	0
12/06/2020	38.07	350	39.14	39.14	37.32	0	230	-0.0
11/06/2020	39.14	5,690	39.02	40.05	38.81	0	200	-0.0
10/06/2020	39.02	5,710	38.98	39.72	38.89	0	1,000	-0.0
09/06/2020	38.98	8,910	38.81	39.64	38.89	0	0	0
08/06/2020	38.81	7,840	38.40	39.26	38.40	800	1,700	-0.0
05/06/2020	38.40	220	38.69	38.69	37.57	0	0	0
04/06/2020	38.69	13,650	37.98	38.69	37.16	0	0	0
03/06/2020	37.98	2,740	38.40	38.40	37.98	0	0	0
02/06/2020	38.40	1,540	38.65	38.65	37.98	0	0	0
01/06/2020	38.65	1,280	37.74	38.73	37.82	0	0	0
29/05/2020	37.74	4,530	37.65	38.73	37.74	0	0	0
28/05/2020	37.65	200	37.65	37.65	37.65	0	0	0
27/05/2020	37.65	3,720	38.07	38.40	37.65	0	20	-0.0
26/05/2020	38.07	1,280	37.37	38.07	37.37	0	0	0
25/05/2020	37.37	4,600	38.81	38.81	37.37	0	0	0
22/05/2020	38.81	1,360	38.81	38.81	37.24	0	0	0
21/05/2020	38.81	6,630	38.40	38.81	38.40	2,040	0	0.1
20/05/2020	38.40	6,640	38.40	38.40	38.40	5,500	0	0.3
19/05/2020	38.40	4,050	37.16	38.73	37.16	1,070	0	0.0
18/05/2020	37.16	4,180	38.27	38.27	37.16	0	880	-0.0
15/05/2020	38.27	2,440	36.42	38.56	36.42	2,000	0	0.1
14/05/2020	36.42	39,280	37.98	38.81	36.42	20	26,620	-1.2
13/05/2020	37.98	4,980	37.41	37.98	36.33	0	0	0
12/05/2020	37.41	3,590	37.53	38.23	37.32	1,000	0	0.0
11/05/2020	37.53	3,120	37.08	37.53	36.33	980	0	0.0
08/05/2020	37.08	1,030	35.92	37.16	36.83	90	0	0.0
07/05/2020	35.92	5,260	35.59	37.08	35.59	500	10	0.0
06/05/2020	35.59	600	36.25	37.08	35.59	20	0	0.0
05/05/2020	36.25	1,970	34.68	36.75	34.76	0	1,400	-0.1
04/05/2020	34.68	3,800	37.24	37.57	34.68	2,680	0	0.1
29/04/2020	37.24	4,340	37.57	37.57	37.16	30	0	0.0
28/04/2020	37.57	5,150	37.16	37.57	36.75	2,160	1,750	0.0
27/04/2020	37.16	2,160	36.75	37.90	36.42	0	650	-0.0
24/04/2020	36.75	8,180	36.33	36.75	36.33	2,770	8,000	-0.2
23/04/2020	36.33	6,760	36.75	37.98	36.33	3,710	2,560	0.1
22/04/2020	36.75	5,930	37.37	37.37	36.54	0	2,000	-0.1
21/04/2020	37.37	4,930	37.98	37.98	36.33	2,780	300	0.1
20/04/2020	37.98	4,160	36.75	39.18	36.17	0	100	-0.0
17/04/2020	36.75	2,690	36.62	36.75	36.09	1,540	0	0.1
16/04/2020	36.62	3,720	36.62	36.62	35.75	30	0	0.0
15/04/2020	36.62	5,060	36.50	36.62	35.75	2,370	0	0.1
14/04/2020	36.50	4,820	35.75	36.50	35.71	2,230	0	0.1
13/04/2020	35.75	40,510	36.13	36.21	35.71	1,380	25,300	-1.0
10/04/2020	36.13	2,370	35.88	36.13	34.97	80	20	0.0
09/04/2020	35.88	15,780	35.14	35.88	34.76	5,200	3,000	0.1
08/04/2020	35.14	4,580	35.42	35.42	35.09	2,700	0	0.1
07/04/2020	35.42	1,420	35.71	35.71	34.56	340	0	0.0
06/04/2020	35.71	39,090	34.85	35.71	34.14	10	27,460	-1.2
03/04/2020	34.85	7,790	34.10	34.89	34.10	2,810	4,990	-0.1
01/04/2020	34.10	18,960	34.93	34.93	34.10	5,110	12,470	-0.3
31/03/2020	34.93	10,830	34.35	35.01	33.86	640	0	0.0
30/03/2020	34.35	16,050	35.67	35.67	33.20	5,700	0	0.2
27/03/2020	35.67	19,010	35.67	35.67	34.68	2,700	0	0.1
26/03/2020	35.67	4,200	36.75	36.75	35.51	0	0	0
25/03/2020	36.75	9,420	34.68	36.75	34.93	0	10	-0.0
24/03/2020	34.68	5,980	34.76	35.18	34.52	2,780	0	0.1
23/03/2020	34.76	13,470	37.08	37.16	34.52	9,020	640	0.4
20/03/2020	37.08	10,180	37.32	37.32	37.08	2,600	680	0.1
19/03/2020	37.32	13,900	37.32	37.82	37.16	2,100	0	0.1
18/03/2020	37.32	3,270	37.16	37.57	37.08	580	0	0.0
17/03/2020	37.16	5,950	37.37	37.37	36.99	1,500	0	0.1
16/03/2020	37.37	3,010	37.32	37.94	37.32	1,950	1,600	0.0
13/03/2020	37.32	19,260	38.81	38.81	37.16	5,020	0	0.2
12/03/2020	38.81	15,510	39.80	39.80	37.20	5,300	2,600	0.1
11/03/2020	39.80	11,470	39.88	39.88	39.68	0	0	0
10/03/2020	39.88	17,410	39.55	39.88	39.55	9,600	5,500	0.2
09/03/2020	39.55	12,720	40.87	40.87	39.55	4,780	500	0.2
06/03/2020	40.87	3,630	40.87	40.87	40.46	1,860	0	0.1
05/03/2020	40.87	2,220	40.13	40.87	40.13	0	350	-0.0
04/03/2020	40.13	1,210	40.71	40.71	40.13	110	1,160	-0.1
03/03/2020	40.71	137,300	40.63	40.96	39.76	5,630	114,000	-5.4
02/03/2020	40.63	3,120	40.67	40.67	39.68	0	0	0
28/02/2020	40.67	68,130	40.30	40.67	39.64	0	11,300	-0.6
27/02/2020	40.30	1,100	39.35	40.38	39.22	0	170	-0.0
26/02/2020	39.35	20,350	39.64	39.80	37.70	9,600	0	0.5
25/02/2020	39.64	18,350	39.64	39.80	39.64	780	510	0.0
24/02/2020	39.64	17,960	39.80	39.88	39.64	7,180	12,000	-0.2
21/02/2020	39.80	8,180	39.80	40.05	39.80	1,000	0	0.0
20/02/2020	39.80	5,050	40.38	40.38	39.72	10	0	0.0
19/02/2020	40.38	4,110	39.72	40.38	39.35	0	0	0
18/02/2020	39.72	10,140	39.80	39.80	38.65	0	0	0
17/02/2020	39.80	35,430	39.80	40.05	39.80	2,000	31,010	-1.4
14/02/2020	39.80	16,930	39.72	39.97	39.72	0	13,700	-0.7
13/02/2020	39.72	59,240	39.68	39.80	39.68	3,000	57,000	-2.6
12/02/2020	39.68	8,420	39.68	39.72	39.68	8,310	0	0.4
11/02/2020	39.68	8,310	40.38	40.38	39.68	2,700	4,590	-0.1
10/02/2020	40.38	4,050	40.42	40.42	39.35	400	2,000	-0.1
07/02/2020	40.42	29,820	39.80	40.42	39.80	3,560	25,000	-1.1
06/02/2020	39.80	78,160	39.80	40.26	39.72	20	75,000	-3.6
05/02/2020	39.80	7,140	39.64	39.88	39.64	1,960	2,000	-0.0

Page:
<<
16
17
18
>>

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

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH