Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	44.75	35,900	43.90	44.85	43.90	0	0	0
28/04/2026	44.90	33,200	44.25	45.20	43.75	0	0	0
27/04/2026	36.95	46,800	37.50	37.85	36.90	0	0	0
24/04/2026	44.80	27,100	43.80	44.85	43.80	0	0	0
23/04/2026	43.75	112,300	45.70	46.60	43.75	0	0	0
22/04/2026	47	34,600	48	48	46.80	0	0	0
21/04/2026	48	58,200	49.70	49.70	48	0	0	0
20/04/2026	48.20	33,300	48.55	48.80	47.50	0	0	0
17/04/2026	48.85	71,700	47.20	48.85	46.85	0	0	0
16/04/2026	47.90	48,900	47.30	47.90	46.75	0	0	0
15/04/2026	48	53,000	47.95	48.15	47.40	0	0	0
14/04/2026	47.95	68,000	47.10	48.35	47.10	0	0	0
13/04/2026	47	69,800	45.90	47	45.15	0	0	0
10/04/2026	45.20	46,100	43.65	45.50	43.65	0	0	0
09/04/2026	44.30	41,000	44.80	44.80	42.50	0	0	0
08/04/2026	43.50	111,800	42.15	43.85	42.10	0	0	0
07/04/2026	43.25	134,700	45.10	45.15	43.25	0	0	0
06/04/2026	46.50	96,100	48.80	50.50	46.50	0	0	0
03/04/2026	50	67,700	50.10	50.80	48.40	0	0	0
02/04/2026	51	37,400	52	52	51	0	0	0
01/04/2026	52	37,900	51.60	52.40	51.50	0	0	0
31/03/2026	52.40	62,800	52.40	52.70	51.50	0	0	0
30/03/2026	52.90	59,300	52.90	53.10	51.30	0	0	0
27/03/2026	53	54,200	53	53.10	51.80	0	0	0
26/03/2026	53.20	27,100	53	53.60	52.70	0	0	0
25/03/2026	53.40	55,300	52.70	53.40	52.30	0	0	0
24/03/2026	52.70	31,900	50.50	53.40	50.40	0	0	0
23/03/2026	52.70	67,200	50.30	53.80	50.30	0	0	0
20/03/2026	53.50	77,300	54	54	52	0	0	0
19/03/2026	53.60	84,400	52	53.80	51.50	0	0	0
18/03/2026	53.70	72,500	53.50	53.80	53	0	0	0
17/03/2026	53.40	80,500	51.40	53.50	51.40	0	0	0
16/03/2026	52.50	61,500	52	53	50.80	0	0	0
13/03/2026	52	48,300	49	52	48.80	0	0	0
12/03/2026	50.20	52,000	49.30	50.20	48	0	0	0
11/03/2026	49.30	84,400	47.50	49.80	47	0	0	0
10/03/2026	48.20	97,000	48.15	50.90	48.15	0	0	0
09/03/2026	50.10	41,400	50.30	53.80	50.10	0	0	0
06/03/2026	53.80	67,200	51	54	51	0	0	0
05/03/2026	52.50	116,500	53	53	51.20	0	0	0
04/03/2026	52.80	106,200	54	54	51.30	0	0	0
03/03/2026	54	81,200	54.70	54.70	52.90	0	0	0
02/03/2026	54.60	104,400	52.10	54.90	52.10	0	0	0
27/02/2026	55.30	48,000	55.10	55.40	54	0	0	0
26/02/2026	55.60	37,900	55.60	55.60	54.80	0	0	0
25/02/2026	55.60	48,700	55.50	56	54.80	0	0	0
24/02/2026	55.50	40,300	55.50	55.60	54.50	0	0	0
23/02/2026	55.10	24,300	54.80	55.10	53.60	0	0	0
20/02/2026	36.95	46,800	37.50	37.85	36.90	0	0	0
19/02/2026	36.95	46,800	37.50	37.85	36.90	0	0	0
18/02/2026	36.95	46,800	37.50	37.85	36.90	0	0	0
17/02/2026	36.95	46,800	37.50	37.85	36.90	0	0	0
16/02/2026	36.95	46,800	37.50	37.85	36.90	0	0	0
13/02/2026	54	25,700	53.50	54	53	0	0	0
12/02/2026	53.50	42,600	53.10	53.70	52.50	0	0	0
11/02/2026	53.30	58,900	52.90	53.80	51.90	0	0	0
10/02/2026	53	72,300	54	54	52.20	0	0	0
09/02/2026	53.70	136,300	53	54.10	52.30	0	0	0
06/02/2026	54.20	73,800	53.90	54.20	52.20	0	0	0
05/02/2026	54.60	40,600	55.90	55.90	54.30	0	0	0
04/02/2026	55.90	38,200	55.80	56	54.60	0	0	0
03/02/2026	55.50	56,900	55.30	56.70	55	0	0	0
02/02/2026	55.10	81,100	54.90	55.10	54.10	0	0	0
30/01/2026	54.90	182,200	55	55.30	54	0	0	0
29/01/2026	55.20	70,600	54.70	55.50	54.50	0	0	0
28/01/2026	55.50	109,600	54.60	55.50	54.10	0	0	0
27/01/2026	55.50	86,900	54.20	55.50	54.10	0	0	0
26/01/2026	55.20	183,800	55	55.60	52	0	0	0
23/01/2026	55.50	61,700	57.60	57.60	54.10	0	0	0
22/01/2026	56.30	245,300	53.80	57.70	53.80	0	0	0
21/01/2026	57.20	37,500	57.20	57.20	57.20	0	0	0
20/01/2026	61.40	21,900	61.40	61.40	61.40	0	0	0
19/01/2026	66	33,200	66.30	66.40	62.10	0	0	0
16/01/2026	66.40	58,900	67.70	67.90	64.10	0	0	0
15/01/2026	66.30	103,800	63.30	66.80	62.90	0	0	0
14/01/2026	62.50	36,400	62	63	61.50	0	0	0
13/01/2026	61.90	70,100	60.90	61.90	59.50	0	0	0
12/01/2026	60.70	46,200	61.50	61.50	58.30	0	0	0
09/01/2026	60	185,600	57.30	62.30	56.50	0	0	0
08/01/2026	60.70	62,900	65.20	66.70	60.70	0	0	0
07/01/2026	65.20	101,900	61	65.20	59	0	0	0
06/01/2026	61.40	110,100	66	66	61.40	0	0	0
05/01/2026	66	104,100	63.20	66	62.60	0	0	0
02/01/2026	54.90	182,200	55	55.30	54	0	0	0
01/01/2026	66.30	193,000	68.50	71.20	66.30	0	0	0
31/12/2025	66.30	193,000	68.50	71.20	66.30	0	0	0
30/12/2025	71.20	128,900	76.50	76.90	71.20	0	0	0
29/12/2025	76.50	103,500	76	77.90	75.50	0	0	0
26/12/2025	76	45,000	76	77	74.50	0	0	0
25/12/2025	75.60	47,300	72	77	72	0	0	0
24/12/2025	72	94,300	71.30	72	70.10	0	0	0
23/12/2025	71.30	113,800	71	71.30	69.30	0	0	0
22/12/2025	71	69,500	69.70	71.50	68.80	0	0	0
19/12/2025	69.80	112,200	70	70	67.50	0	0	0
18/12/2025	69.90	50,700	68.40	72	68.20	0	0	0
17/12/2025	68.60	65,600	68.80	69.10	67.20	0	0	0
16/12/2025	68.70	113,000	65.30	69.70	65.30	0	0	0
15/12/2025	65.20	63,400	60.90	65.50	60.90	0	0	0
12/12/2025	61.90	109,100	59.30	63	59	0	0	0
11/12/2025	59.20	97,700	59.30	59.50	58.40	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.80	2.17%	1,285,300	0	0	36.95 60 37.70
2 tháng (2026-07-20)	0.80	2.17%	2,342,500	0	0	36.95 60 37.70
3 tháng (2026-06-18)	0.80	2.17%	3,441,900	0	0	36.95 65.20 37.70
6 tháng (2026-03-20)	0.80	2.17%	6,789,800	0	0	36.95 66.30 37.70
12 tháng (2025-09-22)	0.80	2.17%	13,227,500	0	0	23.40 66.30 37.70
24 tháng (2024-09-26)	1.78	4.94%	24,667,900	0	0	16.45 66.30 37.70
36 tháng (2023-10-02)	19.85	110.84%	34,147,700	0	0	16.05 66.30 37.70
60 tháng (2021-10-12)	11.57	44.22%	49,722,100	-243,818	1.0	12.58 66.30 37.70

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH