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)
09/09/2019
37.23
 24,310 37.19 37.34 37.19 1,550 12,370 -0.5
06/09/2019
37.19
 5,440 37.19 37.30 37.15 50 0 0.0
05/09/2019
37.19
 6,260 37.26 37.41 37.19 10 0 0.0
04/09/2019
37.26
 30,580 37.53 37.53 37.15 10 21,480 -1.1
03/09/2019
37.53
 125,940 38.12 38.80 35.50 260 7,400 -0.4
30/08/2019
38.12
 24,870 38.72 38.95 38.05 60 22,810 -1.2
29/08/2019
38.72
 3,580 38.20 38.95 38.05 80 80 0
28/08/2019
38.20
 9,410 38.35 38.95 38.20 90 0 0.0
27/08/2019
38.35
 23,400 38.80 38.95 38.20 20 0 0.0
26/08/2019
38.80
 4,190 38.95 38.95 38.72 0 0 0
23/08/2019
38.95
 5,350 39.17 39.17 38.95 20 0 0.0
22/08/2019
39.17
 11,500 39.17 39.32 38.95 430 50 0.0
21/08/2019
39.17
 13,520 39.32 39.32 39.17 0 1,690 -0.1
20/08/2019
39.32
 10,790 39.25 39.62 39.17 110 7,470 -0.4
19/08/2019
39.25
 4,120 39.25 40.75 39.17 1,210 2,130 -0.0
16/08/2019
39.25
 4,400 39.32 39.62 39.25 10 0 0.0
15/08/2019
39.32
 6,430 39.32 39.32 39.25 0 1,300 -0.1
14/08/2019
39.32
 1,890 39.62 39.85 39.32 10 1,140 -0.1
13/08/2019
39.62
 1,420 39.17 40.07 39.10 20 10 0.0
12/08/2019
39.17
 4,870 39.17 39.25 39.10 20 3,820 -0.2
09/08/2019
39.17
 32,300 39.32 39.32 39.17 1,620 11,050 -0.5
08/08/2019
39.32
 8,820 39.40 39.40 39.17 0 3,900 -0.2
07/08/2019
39.40
 280 39.32 39.55 39.17 30 10 0.0
06/08/2019
39.32
 3,110 39.17 41.20 39.02 120 400 -0.0
05/08/2019
39.17
 6,640 39.32 39.62 39.02 20 0 0.0
02/08/2019
39.32
 11,930 39.32 39.55 39.17 0 6,010 -0.3
01/08/2019
39.32
 4,920 39.32 39.55 39.32 0 0 0
31/07/2019
39.32
 1,600 39.32 39.70 39.32 20 780 -0.0
30/07/2019
39.32
 12,900 39.32 39.70 39.32 3,660 2,910 0.0
29/07/2019
39.32
 3,100 39.62 39.70 39.32 30 1,890 -0.1
26/07/2019
39.62
 4,490 39.55 40.00 39.47 50 2,040 -0.1
25/07/2019
39.55
 12,100 39.47 39.70 39.40 8,610 3,050 0.3
24/07/2019
39.47
 18,240 39.47 39.70 39.47 10 5,600 -0.3
23/07/2019
39.47
 8,900 39.92 40.07 39.47 330 6,500 -0.3
22/07/2019
39.92
 23,190 40.67 40.67 39.70 540 10,960 -0.6
19/07/2019
40.67
 670 40.45 40.75 40.22 30 0 0.0
18/07/2019
40.45
 17,180 40.22 40.60 40.15 70 5,000 -0.3
17/07/2019
40.22
 14,470 40.75 40.75 40.07 10 7,000 -0.4
16/07/2019
40.75
 3,800 40.37 40.90 40.07 50 0 0.0
15/07/2019
40.37
 15,270 40.30 40.37 40.15 0 7,000 -0.4
12/07/2019
40.30
 48,620 40.45 40.60 40.07 10 40,230 -2.2
11/07/2019
40.45
 24,620 40.60 40.75 40.07 2,210 20,330 -1.0
10/07/2019
40.60
 20,140 40.82 40.82 40.07 210 13,000 -0.7
09/07/2019
40.82
 15,030 40.97 40.97 40.15 2,350 140 0.1
08/07/2019
40.97
 5,610 40.60 41.05 40.45 20 0 0.0
05/07/2019
40.60
 8,210 41.20 41.20 40.52 600 0 0.0
04/07/2019
41.20
 7,600 41.05 41.20 40.60 2,000 0 0.1
03/07/2019
41.05
 8,490 40.60 41.12 39.92 30 8,000 -0.4
02/07/2019
40.60
 3,430 41.20 41.94 40.60 540 0 0.0
01/07/2019
41.20
 41,210 39.92 41.57 39.92 60 3,650 -0.2
28/06/2019
39.92
 21,640 40.07 40.97 39.77 1,020 700 0.0
27/06/2019
40.07
 33,370 39.77 40.07 39.70 1,360 0 0.1
26/06/2019
39.77
 6,320 39.25 39.92 39.25 4,580 0 0.2
25/06/2019
39.25
 9,540 39.70 40.00 39.25 310 1,280 -0.1
24/06/2019
39.70
 280 39.02 39.70 39.10 0 0 0
21/06/2019
39.02
 9,580 39.17 39.70 39.02 3,330 0 0.2
20/06/2019
39.17
 6,450 39.02 39.17 38.95 1,000 0 0.1
19/06/2019
39.02
 12,620 39.10 39.10 38.95 1,820 0 0.1
18/06/2019
39.10
 4,560 39.32 39.32 38.72 1,650 0 0.1
17/06/2019
39.32
 4,300 39.32 39.40 39.02 950 2,030 -0.1
14/06/2019
39.32
 2,000 39.62 39.62 38.95 500 0 0.0
13/06/2019
39.62
 15,470 39.02 39.62 38.80 190 130 0.0
12/06/2019
39.02
 15,780 39.02 39.02 38.95 0 0 0
11/06/2019
39.02
 11,400 38.95 39.32 39.02 4,400 0 0.2
10/06/2019
38.95
 13,600 39.32 39.32 38.95 0 1,200 -0.1
07/06/2019
39.32
 860 39.10 39.55 38.57 20 0 0.0
06/06/2019
39.10
 31,160 39.17 39.32 38.80 0 890 -0.0
05/06/2019
39.17
 25,720 38.87 39.17 38.87 0 0 0
04/06/2019
38.87
 11,910 39.10 39.10 38.87 0 1,880 -0.1
03/06/2019
39.10
 20,800 38.87 39.25 38.87 720 1,120 -0.0
31/05/2019
38.87
 38,640 38.80 39.25 38.80 4,000 130 0.2
30/05/2019
38.80
 19,540 38.95 39.25 38.42 30 0 0.0
29/05/2019
38.95
 20,730 38.20 38.95 38.20 220 4,000 -0.2
28/05/2019
38.20
 11,120 38.20 38.27 37.82 0 200 -0.0
27/05/2019
38.20
 24,120 37.90 38.27 37.82 20 1,610 -0.1
24/05/2019
37.90
 29,780 37.45 38.95 37.45 3,600 9,200 -0.3
23/05/2019
37.45
 12,370 37.45 37.53 37.45 0 1,000 -0.1
22/05/2019
37.45
 6,530 37.60 37.68 37.45 0 530 -0.0
21/05/2019
37.60
 6,070 37.75 37.75 37.53 0 1,330 -0.1
20/05/2019
37.75
 7,050 37.75 37.75 37.60 0 4,600 -0.2
17/05/2019
37.75
 40,210 37.38 37.75 37.38 10 6,900 -0.3
16/05/2019
37.38
 9,890 37.38 37.41 37.30 0 2,300 -0.1
15/05/2019
37.38
 13,130 37.38 37.45 37.38 170 2,550 -0.1
14/05/2019
37.38
 15,050 37.45 37.45 37.38 0 4,600 -0.2
13/05/2019
37.45
 11,560 37.41 37.45 37.30 2,310 5,790 -0.2
10/05/2019
37.41
 6,980 37.30 37.45 36.33 10 10 0
09/05/2019
37.30
 14,850 37.30 37.45 37.23 5,450 2,300 0.2
08/05/2019
37.30
 19,690 37.45 37.45 37.23 0 9,700 -0.5
07/05/2019
37.45
 7,450 37.45 37.45 37.30 380 5,550 -0.3
06/05/2019
37.45
 26,840 37.45 37.45 37.23 200 10,300 -0.5
03/05/2019
37.45
 9,120 37.45 37.53 37.38 150 200 -0.0
02/05/2019
37.45
 29,190 37.45 37.53 37.38 11,320 0 0.6
26/04/2019
37.45
 6,540 37.60 37.75 37.38 460 0 0.0
25/04/2019
37.60
 1,810 37.45 37.60 37.38 0 0 0
24/04/2019
37.45
 20,130 37.60 37.60 37.30 9,630 0 0.5
23/04/2019
37.60
 33,080 37.38 37.68 37.30 20 2,260 -0.1
22/04/2019
37.38
 18,760 37.82 37.82 37.00 2,910 0 0.1
19/04/2019
37.82
 8,150 37.97 38.20 37.45 20 2,000 -0.1
18/04/2019
37.97
 1,820 37.97 37.97 37.45 10 0 0.0
17/04/2019
37.97
 18,250 38.35 38.35 37.97 3,000 760 0.1

Chính sách bảo mật | Điều khoản sử dụng |