Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	32.18	69,500	32.13	32.32	31.84	5,300	700	0.2
14/07/2025	32.13	43,600	31.79	32.32	31.64	0	100	-0.0
11/07/2025	32.32	33,700	31.84	32.32	31.74	0	200	0
10/07/2025	32.37	46,700	32.18	32.37	31.74	0	0	0
09/07/2025	32.47	64,700	32.22	32.47	31.79	0	14,700	0
08/07/2025	32.47	55,000	31.84	32.52	31.84	1,900	4,900	-0.1
07/07/2025	32.61	54,000	32.08	32.71	31.84	3,800	0	0.1
04/07/2025	32.61	59,500	31.79	32.61	31.64	2,500	0	0.1
03/07/2025	32.52	88,200	31.79	32.52	31.59	4,500	0	0.1
02/07/2025	32.42	61,400	31.93	32.42	31.79	9,400	2,200	0.2
01/07/2025	32.52	63,600	33.00	33.49	31.64	5,500	400	0.2
30/06/2025	32.91	83,700	32.32	32.91	31.64	800	3,100	-0.1
27/06/2025	32.91	35,600	33.39	33.39	30.81	10,000	1,000	0.3
26/06/2025	33.10	27,200	33.10	33.39	32.61	1,900	0	0.1
25/06/2025	33.10	38,300	32.61	33.49	32.57	8,400	0	0.3
24/06/2025	32.57	38,500	32.32	32.61	32.08	10,200	0	0.3
23/06/2025	32.37	32,000	32.13	32.42	31.74	11,300	0	0.4
20/06/2025	32.22	28,100	31.45	32.22	31.45	10,000	0	0.3
19/06/2025	32.03	30,100	32.32	32.32	31.69	13,200	800	0.4
18/06/2025	32.32	43,900	32.13	32.42	31.79	18,800	1,200	0.6
17/06/2025	32.22	48,900	31.74	32.22	31.45	18,600	0	0.6
16/06/2025	32.03	25,900	31.93	32.08	31.64	6,500	0	0.2
13/06/2025	32.13	27,500	32.32	32.32	31.59	5,700	0	0.2
12/06/2025	32.37	75,600	32.08	32.42	32.03	200	0	0.0
11/06/2025	32.03	59,600	32.57	32.57	31.74	0	0	0
10/06/2025	32.08	45,500	31.84	32.32	31.45	2,300	0	0.1
09/06/2025	32.08	30,000	32.13	32.13	31.84	0	0	0
06/06/2025	32.13	18,400	32.27	32.27	31.64	0	0	0
05/06/2025	32.27	74,300	31.69	32.61	31.64	0	1,200	-0.0
04/06/2025	32.42	40,300	32.61	32.61	31.54	0	1,700	-0.1
03/06/2025	32.42	52,700	32.57	32.57	31.64	0	0	0
02/06/2025	32.13	61,700	30.96	33.00	30.86	600	500	0.0
30/05/2025	30.86	54,000	30.37	30.86	30.08	2,900	2,400	0.0
29/05/2025	30.67	101,700	30.52	30.67	29.99	0	48,800	-1.5
28/05/2025	30.96	110,300	31.06	31.35	29.89	0	75,400	-2.3
27/05/2025	31.06	128,400	31.15	31.64	30.18	2,400	82,600	-2.5
26/05/2025	31.35	53,700	30.18	31.35	29.60	0	0	0
23/05/2025	30.18	35,000	29.01	30.18	29.01	500	1,000	-0.0
22/05/2025	29.01	91,100	28.28	29.01	28.23	2,600	24,500	0
21/05/2025	28.28	42,000	27.79	28.33	27.75	0	0	0
20/05/2025	28.43	36,200	27.94	28.43	27.75	0	300	-0.0
19/05/2025	28.82	32,000	28.33	28.91	27.75	400	0	0
16/05/2025	28.87	36,900	28.72	28.91	28.23	0	0	0
15/05/2025	29.06	27,700	28.48	29.06	28.23	0	0	0
14/05/2025	29.21	22,000	28.52	29.21	28.52	0	0	0
13/05/2025	29.16	72,900	29.11	29.16	27.75	0	1,400	0
12/05/2025	29.16	43,500	28.38	29.21	28.23	1,200	0	0
09/05/2025	29.69	26,400	29.79	29.79	28.72	300	1,200	0
08/05/2025	29.84	55,800	29.45	29.99	27.99	0	38,900	0
07/05/2025	29.50	3,400	30.03	30.03	29.50	0	0	0
06/05/2025	30.03	11,200	29.89	30.03	29.40	0	0	0
05/05/2025	30.08	10,500	30.08	30.13	29.60	0	0	0
29/04/2025	30.08	11,700	29.69	30.08	29.30	0	0	0
28/04/2025	29.99	11,800	29.69	29.99	29.35	0	100	-0.0
25/04/2025	30.13	7,700	29.30	30.13	29.30	0	0	0
24/04/2025	30.13	28,700	29.50	30.18	29.21	0	2,800	-0.1
23/04/2025	30.18	17,200	29.94	30.18	29.50	1,000	300	0.0
22/04/2025	29.79	28,500	29.60	30.28	28.72	0	0	0
21/04/2025	30.47	54,100	30.52	30.76	29.50	6,300	11,500	-0.2
18/04/2025	30.57	29,400	29.94	30.57	29.40	300	0	0.0
17/04/2025	30.62	18,900	29.21	30.81	29.21	0	0	0
16/04/2025	30.62	19,300	29.99	30.67	29.99	0	0	0
15/04/2025	30.57	26,000	30.91	30.91	29.99	0	2,600	-0.1
14/04/2025	30.76	22,100	30.13	31.30	30.13	0	100	-0.0
11/04/2025	31.06	75,600	29.74	31.06	29.40	0	0	0
10/04/2025	31.20	67,500	29.35	31.25	29.35	1,300	2,200	-0.0
09/04/2025	29.21	47,100	27.31	29.21	27.31	0	1,100	-0.0
08/04/2025	29.35	60,200	29.69	31.54	29.35	0	200	-0.0
04/04/2025	31.54	113,300	29.40	31.54	29.35	0	2,200	-0.1
03/04/2025	31.54	137,400	29.69	32.03	29.40	12,300	0	0.4
02/04/2025	31.59	92,600	30.67	32.13	30.67	12,800	15,000	-0.1
01/04/2025	31.15	112,000	30.96	31.15	29.35	17,900	7,900	0.3
31/03/2025	30.96	114,600	30.28	31.10	28.96	700	100	0.0
28/03/2025	31.10	41,000	31.15	32.03	30.18	0	4,200	-0.1
27/03/2025	30.03	189,600	28.23	30.03	28.23	0	19,959	-0.6
26/03/2025	28.09	51,600	27.60	28.14	27.60	0	2,730	-0.1
25/03/2025	27.99	10,800	27.70	27.99	27.45	0	0	0
24/03/2025	27.94	21,500	27.06	27.94	26.87	0	0	0
21/03/2025	27.84	5,500	27.79	27.84	27.21	0	0	0
20/03/2025	27.84	6,300	27.84	27.84	27.11	0	600	-0.0
19/03/2025	27.84	6,900	27.02	27.84	27.02	0	501	-0.0
18/03/2025	27.79	8,400	28.04	28.04	27.26	0	100	-0.0
17/03/2025	27.79	4,100	27.55	28.23	26.97	0	100	-0.0
14/03/2025	27.75	14,200	27.50	27.75	27.06	0	0	0
13/03/2025	27.84	31,200	26.68	28.23	26.68	1,700	0	0.0
12/03/2025	27.75	9,100	28.04	28.04	27.45	0	0	0
11/03/2025	28.04	16,800	28.14	28.14	27.26	0	0	0
10/03/2025	27.99	8,800	27.99	28.23	27.75	0	3	-0.0
07/03/2025	27.99	13,500	27.60	28.62	27.60	0	0	0
06/03/2025	28.09	27,800	27.75	28.14	27.75	3,000	2,000	0.0
05/03/2025	27.31	20,900	28.67	28.67	27.31	0	0	0
04/03/2025	28.62	19,000	28.72	28.72	28.09	0	0	0
03/03/2025	28.67	38,600	28.57	28.67	27.84	100	0	0.0
28/02/2025	28.57	29,400	28.23	28.57	27.84	0	3	-0.0
27/02/2025	28.62	13,300	28.62	28.62	27.84	0	0	0
26/02/2025	28.67	16,600	28.77	28.82	27.94	0	800	-0.0
25/02/2025	28.77	59,400	28.28	28.77	27.75	0	200	-0.0
24/02/2025	28.62	22,600	28.72	28.72	28.04	0	700	-0.0
21/02/2025	28.62	58,000	28.62	28.82	27.75	0	400	-0.0
20/02/2025	28.67	58,000	28.72	28.72	26.77	1,000	1,100	-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 (2025-11-04)	5.50	10.50%	1,439,200	12,000	0.6	50.70 58 58
2 tháng (2025-10-06)	8	16.03%	2,255,600	-38,700	-1.9	49.90 58 58
3 tháng (2025-09-05)	12.10	26.42%	3,450,600	-134,800	-6.8	45.20 58 58
6 tháng (2025-06-09)	25.82	80.50%	6,760,500	-60,200	-4.2	32.03 58 58
12 tháng (2024-12-09)	36.34	168.50%	11,531,700	-374,498	-11.9	21.27 58 58
24 tháng (2023-12-15)	39.61	216.64%	15,873,700	-449,042	-13.0	16 58 58
36 tháng (2022-12-20)	39.80	219.89%	20,011,300	-865,616	-22.0	15.87 58 58
60 tháng (2020-12-30)	23.55	68.58%	39,805,610	-1,893,184	-43.3	12.58 58 58

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH