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) 		-1.40 -2.54% 1,212,300 -60,200 -3.2
48.20
55.60
53.60
2 tháng
(2026-01-19) 		-12.30 -18.64% 2,871,400 -34,400 -1.9
48.20
66
53.60
3 tháng
(2025-12-19) 		-16.10 -23.07% 4,658,900 -28,700 -1.4
48.20
76.50
53.60
6 tháng
(2025-09-22) 		3.10 6.13% 8,460,700 -5,000 1.0
48.20
76.50
53.60
12 tháng
(2025-03-24) 		25.76 92.19% 14,987,800 -295,589 -7.3
27.94
76.50
53.60
24 tháng
(2024-03-29) 		36.65 215% 20,159,900 -311,207 -7.6
16
76.50
53.60
36 tháng
(2023-04-04) 		36.11 205.29% 24,752,500 -606,148 -13.0
15.87
76.50
53.60
60 tháng
(2021-04-14) 		23.39 77.20% 41,085,300 -1,630,734 -32.5
12.58
76.50
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2018
29.80
 42,920 29.80 29.97 29.46 6,900 0 0.4
14/03/2018
29.80
 48,280 29.80 29.85 29.80 12,900 0 0.7
13/03/2018
29.80
 43,450 29.80 29.85 29.80 280 0 0.0
12/03/2018
29.80
 49,340 29.80 29.85 29.74 1,200 3,580 -0.1
09/03/2018
29.80
 53,570 29.80 29.85 29.63 2,640 16,430 -0.7
08/03/2018
29.80
 3,720 29.51 29.97 29.51 370 0 0.0
07/03/2018
29.51
 32,020 29.80 30.02 29.51 10,610 0 0.6
06/03/2018
29.80
 39,740 29.80 30.02 29.80 6,300 1,730 0.2
05/03/2018
29.80
 42,100 30.53 30.53 29.80 8,210 0 0.4
02/03/2018
30.53
 39,580 30.53 30.53 29.91 6,530 630 0.3
01/03/2018
30.53
 35,160 29.57 31.10 29.74 1,320 3,000 -0.1
28/02/2018
29.57
 89,010 29.40 29.57 29.29 4,600 3,290 0.1
27/02/2018
29.40
 60,940 29.40 29.57 29.29 7,200 7,000 0.0
26/02/2018
29.40
 40,850 29.29 29.40 29.23 0 500 -0.0
23/02/2018
29.29
 49,040 29.00 29.46 28.89 5,350 0 0.3
22/02/2018
29.00
 10,520 29.34 29.34 28.89 3,870 3,020 0.0
21/02/2018
29.34
 6,810 28.89 29.91 28.89 2,880 0 0.1
13/02/2018
28.89
 14,920 29.00 29.12 28.61 8,230 850 0.4
12/02/2018
29.00
 16,610 28.29 29.34 28.27 560 210 0.0
09/02/2018
28.29
 15,450 28.32 28.44 26.40 5,830 800 0.3
08/02/2018
28.32
 20,040 28.32 28.55 28.27 9,870 0 0.5
07/02/2018
28.32
 51,080 28.32 28.61 28.27 2,150 5,060 -0.1
06/02/2018
28.32
 68,090 28.89 28.89 27.76 4,930 6,870 -0.1
05/02/2018
28.89
 19,970 29.46 29.46 28.89 6,000 490 0.3
02/02/2018
29.46
 6,650 29.40 29.46 29.29 3,800 0 0.2
01/02/2018
29.40
 25,980 29.46 29.46 29.29 7,260 3,480 0.2
31/01/2018
29.46
 16,930 29.51 29.51 29.29 6,250 1,040 0.3
30/01/2018
29.51
 15,460 29.46 29.63 29.29 6,330 540 0.3
29/01/2018
29.46
 18,000 29.46 29.68 29.23 4,230 10,260 -0.3
26/01/2018
29.46
 10,070 29.46 29.74 29.46 6,450 970 0.3
25/01/2018
29.46
 23,430 29.46 29.85 29.17 5,760 2,780 0.2
22/01/2018
29.46
 28,070 30.08 30.08 29.46 10,370 0 0.5
19/01/2018
30.08
 7,820 29.57 30.25 29.57 1,620 500 0.1
18/01/2018
29.57
 12,280 30.19 30.19 29.51 8,310 100 0.4
17/01/2018
30.19
 32,100 30.25 30.31 30.14 6,800 0 0.4
16/01/2018
30.25
 11,160 30.19 30.31 30.14 3,020 0 0.2
15/01/2018
30.19
 13,490 30.25 30.25 30.02 4,870 0 0.3
12/01/2018
30.25
 28,410 29.97 30.31 29.91 5,250 1,150 0.2
11/01/2018
29.97
 12,530 30.02 30.02 29.63 1,200 0 0.1
10/01/2018
30.02
 20,930 30.02 30.02 29.46 8,050 0 0.4
09/01/2018
30.02
 21,630 30.02 30.31 29.46 730 3,050 -0.1
08/01/2018
30.02
 32,800 29.46 30.02 29.29 8,500 0 0.4
05/01/2018
29.46
 8,480 29.46 29.46 29.29 6,180 0 0.3
04/01/2018
29.46
 28,110 29.34 29.51 29.17 7,400 20,520 -0.7
03/01/2018
29.34
 29,240 29.34 29.51 29.17 7,700 17,040 -0.5
02/01/2018
29.34
 21,480 29.17 29.51 29.12 6,210 12,900 -0.3
29/12/2017
29.17
 16,100 29.17 29.57 29.17 5,240 11,290 -0.3
28/12/2017
29.17
 15,700 29.40 29.40 29.17 7,400 3,780 0.2
27/12/2017
29.40
 17,050 29.40 29.46 29.29 7,260 8,800 -0.1
26/12/2017
29.40
 11,010 29.57 29.57 29.29 3,720 2,830 0.0
25/12/2017
29.57
 4,380 29.12 29.68 29.12 3,710 1,350 0.1
22/12/2017
29.12
 13,720 29.34 29.40 29.12 8,300 11,850 -0.2
21/12/2017
29.34
 28,010 29.23 29.46 29.23 15,250 25,210 -0.5
20/12/2017
29.23
 13,980 29.23 29.40 29.23 4,230 3,480 0.0
19/12/2017
29.23
 13,020 29.23 29.46 29.23 3,560 4,620 -0.1
18/12/2017
29.23
 7,010 29.51 29.97 29.23 1,080 2,850 -0.1
15/12/2017
29.51
 5,500 29.40 29.51 29.12 1,370 1,200 0.0
14/12/2017
29.40
 6,890 29.06 29.40 29.06 2,820 2,430 0.0
13/12/2017
29.06
 21,670 29.17 29.23 29.06 6,080 6,130 -0.0
12/12/2017
29.17
 18,170 29.40 29.57 29.06 7,210 5,630 0.1
11/12/2017
29.40
 7,350 29.23 29.74 29.17 1,120 4,420 -0.2
08/12/2017
29.23
 20,000 29.34 29.46 29.23 8,500 4,940 0.2
07/12/2017
29.34
 35,420 29.74 29.74 29.34 9,670 9,270 0.0
06/12/2017
29.74
 29,690 29.80 29.85 29.46 10,040 12,810 -0.1
05/12/2017
29.80
 9,110 30.19 30.19 29.80 900 2,200 -0.1
04/12/2017
30.19
 33,400 29.91 30.19 29.63 10,130 11,250 -0.1
01/12/2017
29.91
 8,160 29.91 30.02 29.80 3,250 3,840 -0.0
30/11/2017
29.91
 31,600 29.63 29.91 29.51 6,370 8,890 -0.1
29/11/2017
29.63
 13,020 29.80 30.02 29.51 5,300 4,130 0.1
28/11/2017
29.80
 39,060 29.23 29.85 29.46 0 12,000 -0.6
27/11/2017
29.23
 50,360 29.00 29.46 28.78 10,290 22,210 -0.6
24/11/2017
29.00
 21,120 29.06 29.17 28.89 10,130 9,000 0.1
23/11/2017
29.06
 7,410 29.23 29.74 29.06 2,500 400 0.1
22/11/2017
29.23
 23,490 28.61 29.97 28.66 9,020 5,850 0.2
21/11/2017
28.61
 114,120 29.29 29.29 28.38 10,430 28,130 -0.9
20/11/2017
29.29
 77,770 29.74 29.74 29.29 14,590 17,250 -0.1
17/11/2017
29.74
 22,220 29.80 30.31 29.74 10,970 12,500 -0.1
16/11/2017
29.80
 21,030 30.02 30.08 29.80 3,500 6,030 -0.1
15/11/2017
30.02
 7,840 29.97 30.02 29.97 4,600 3,490 0.1
14/11/2017
29.97
 21,680 30.02 30.08 29.85 7,900 2,400 0.3
13/11/2017
30.02
 14,940 30.08 30.53 29.97 5,520 7,760 -0.1
10/11/2017
30.08
 10,970 29.97 30.14 29.97 4,350 1,790 0.1
09/11/2017
29.97
 16,440 30.02 30.08 29.97 8,900 5,700 0.2
08/11/2017
30.02
 33,790 30.02 30.14 29.97 9,420 7,000 0.1
07/11/2017
30.02
 20,260 30.31 30.31 29.91 2,500 3,500 -0.1
06/11/2017
30.31
 100,960 30.59 30.59 30.31 8,550 15,020 -0.3
03/11/2017
30.59
 20,240 30.59 30.76 30.53 13,140 4,100 0.5
02/11/2017
30.59
 18,270 30.59 30.76 30.53 13,660 6,400 0.4
01/11/2017
30.59
 79,000 30.76 31.15 30.59 16,600 28,150 -0.6
31/10/2017
30.76
 26,210 30.93 30.93 30.70 8,300 12,000 -0.2
30/10/2017
30.93
 28,140 31.21 31.32 30.93 12,990 9,520 0.2
27/10/2017
31.21
 10,140 31.44 31.66 31.21 5,670 1,760 0.2
26/10/2017
31.44
 15,080 31.44 31.66 31.21 9,000 3,500 0.3
25/10/2017
31.44
 18,700 31.44 31.83 31.21 4,000 12,600 -0.5
24/10/2017
31.44
 12,830 32.00 32.00 31.44 7,020 6,290 0.0
23/10/2017
32.00
 31,170 32.29 32.29 31.49 17,840 16,340 0.1
20/10/2017
32.29
 21,900 32.23 32.29 31.61 3,850 6,560 -0.2
19/10/2017
32.23
 18,630 32.17 32.29 31.61 4,680 3,800 0.0
18/10/2017
32.17
 12,300 31.89 32.17 31.61 4,790 4,000 0.0
17/10/2017
31.89
 5,960 31.72 32.29 31.61 4,500 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |