CTCP Đá Núi Nhỏ (nnc)

55.20
-0.30
(-0.54%)
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
(2025-12-30) 		-15.70 -22.05% 1,981,800 -30,600 -2.4
55.20
71.20
55.20
2 tháng
(2025-12-01) 		-2.10 -3.65% 3,773,500 97,700 6.2
55.20
76.50
55.20
3 tháng
(2025-10-31) 		2.90 5.51% 5,030,200 107,200 6.8
50.70
76.50
55.20
6 tháng
(2025-08-04) 		20.16 57.05% 8,202,200 -38,100 -0.5
35.34
76.50
55.20
12 tháng
(2025-02-03) 		30.38 120.96% 14,227,400 -257,976 -5.1
25.12
76.50
55.20
24 tháng
(2024-02-15) 		38.55 227.39% 18,793,300 -325,342 -6.1
16
76.50
55.20
36 tháng
(2023-02-14) 		38.33 223.20% 22,757,800 -560,328 -10.4
15.87
76.50
55.20
60 tháng
(2021-02-24) 		23.35 72.63% 41,442,700 -1,890,234 -40.3
12.58
76.50
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2016
24.64
 140,550 24.80 24.80 23.14 4,770 800 0.3
23/06/2016
24.80
 117,290 25.10 25.25 24.49 3,850 0 0.3
22/06/2016
25.10
 99,080 24.80 25.40 24.49 11,850 0 1.0
21/06/2016
24.80
 61,760 24.95 25.25 24.64 2,800 0 0.2
20/06/2016
24.95
 71,600 24.64 25.40 24.64 1,800 11,960 -0.8
17/06/2016
24.64
 69,700 24.49 24.80 24.34 10,740 0 0.9
16/06/2016
24.49
 94,800 23.74 24.49 23.89 6,620 25,000 -1.5
15/06/2016
23.74
 105,450 23.44 24.19 23.59 2,410 25,000 -1.8
14/06/2016
23.44
 41,830 22.84 23.44 22.54 2,710 0 0.2
13/06/2016
22.84
 22,380 23.14 23.14 22.69 4,760 0 0.4
10/06/2016
23.14
 34,950 23.44 23.89 23.14 0 100 -0.0
09/06/2016
23.44
 81,990 22.24 23.44 22.39 410 30 0.0
08/06/2016
22.24
 21,290 22.09 22.24 21.79 3,320 0 0.2
07/06/2016
22.09
 16,130 22.09 22.24 21.79 660 5,000 -0.3
06/06/2016
22.09
 20,830 22.39 22.39 21.64 870 1,500 -0.0
03/06/2016
22.39
 50,840 21.64 23.14 21.79 1,760 0 0.1
02/06/2016
21.64
 90,600 20.29 21.64 20.29 460 6,180 -0.4
01/06/2016
20.29
 8,980 20.29 20.44 20.14 3,240 0 0.2
31/05/2016
20.29
 13,460 20.29 20.29 20.14 5,000 0 0.3
30/05/2016
20.29
 10,650 20.29 20.29 20.14 4,210 2,500 0.1
27/05/2016
20.29
 20,760 20.29 20.44 19.99 3,100 1,550 0.1
26/05/2016
20.29
 30,680 20.29 20.29 19.99 3,100 0 0.2
25/05/2016
20.29
 30,180 20.14 20.44 20.14 3,690 0 0.2
24/05/2016
20.14
 15,960 20.29 20.44 20.14 3,390 0 0.2
23/05/2016
20.29
 34,660 20.59 20.59 20.14 1,900 0 0.1
20/05/2016
20.59
 11,270 19.84 20.59 19.84 120 0 0.0
19/05/2016
19.84
 12,490 19.69 19.99 19.69 3,100 1,050 0.1
18/05/2016
19.69
 15,950 19.84 19.84 19.54 4,200 600 0.2
17/05/2016
19.84
 19,900 20.14 20.14 19.84 7,880 0 0.5
16/05/2016
20.14
 22,350 19.99 20.14 19.99 10 200 -0.0
13/05/2016
19.99
 27,480 20.14 20.14 19.84 4,100 0 0.3
12/05/2016
20.14
 40,660 19.99 20.44 19.99 4,600 0 0.3
11/05/2016
19.99
 22,980 20.29 20.29 19.99 3,580 0 0.2
10/05/2016
20.29
 18,760 20.59 20.59 20.14 3,230 0 0.2
09/05/2016
20.59
 35,040 20.44 20.74 20.44 6,120 1,000 0.3
06/05/2016
20.44
 30,510 20.59 20.89 20.14 3,100 0 0.2
05/05/2016
20.59
 60,960 20.14 21.04 20.14 5,600 0 0.4
04/05/2016
20.14
 32,330 20.44 20.44 20.14 4,250 1,900 0.2
29/04/2016
20.44
 10,800 20.74 20.74 20.14 3,380 0 0.2
28/04/2016
20.74
 9,820 20.59 20.74 20.59 100 0 0.0
27/04/2016
20.59
 7,740 20.59 20.89 20.59 5,200 0 0.4
26/04/2016
20.59
 86,430 20.44 20.74 20.44 6,550 2,000 0.3
25/04/2016
20.44
 34,660 20.29 20.44 20.29 5,940 0 0.4
22/04/2016
20.29
 30,950 20.14 20.59 20.29 1,800 0 0.1
21/04/2016
20.14
 48,530 19.69 20.74 19.99 11,820 0 0.8
20/04/2016
19.69
 32,460 19.39 19.84 19.39 330 0 0.0
19/04/2016
19.39
 57,770 19.69 19.84 19.39 4,140 0 0.3
15/04/2016
19.69
 79,260 19.99 20.29 19.69 1,380 0 0.1
14/04/2016
19.99
 98,850 19.99 19.99 19.54 10 1,620 -0.1
13/04/2016
19.99
 92,810 19.69 20.14 19.39 1,130 0 0.1
12/04/2016
19.69
 135,650 18.48 19.69 18.63 9,190 1,000 0.5
11/04/2016
18.48
 127,850 17.58 18.78 17.58 9,550 1,930 0.4
08/04/2016
17.58
 156,920 17.88 18.63 17.58 9,840 0 0.6
07/04/2016
17.88
 133,720 18.78 19.24 17.73 5,800 0 0.4
06/04/2016
18.78
 36,900 18.78 18.93 18.63 9,510 0 0.6
05/04/2016
18.78
 117,650 19.69 19.99 18.33 5,300 0 0.3
04/04/2016
19.69
 8,410 20.14 20.29 19.54 3,100 0 0.2
01/04/2016
20.14
 36,670 20.14 20.29 19.69 4,250 10 0.3
31/03/2016
20.14
 156,820 19.84 21.19 19.84 1,170 0 0.1
30/03/2016
19.84
 18,860 19.99 19.99 19.54 4,480 0 0.3
29/03/2016
19.99
 103,780 19.54 20.14 19.39 5,520 0 0.4
28/03/2016
19.54
 53,580 19.08 19.54 19.08 4,220 0 0.3
25/03/2016
19.08
 15,120 19.24 19.24 19.08 5,010 0 0.3
24/03/2016
19.24
 12,430 19.39 19.39 19.08 3,200 0 0.2
23/03/2016
19.39
 39,950 19.39 19.39 19.08 8,200 0 0.5
22/03/2016
19.39
 28,860 19.24 19.39 18.93 3,200 0 0.2
21/03/2016
19.24
 26,340 19.39 19.39 19.24 1,440 0 0.1
18/03/2016
19.39
 13,390 19.69 19.69 19.24 7,430 0 0.5
17/03/2016
19.69
 42,560 18.93 19.69 19.08 6,640 0 0.4
16/03/2016
18.93
 28,200 18.93 19.39 18.78 3,330 0 0.2
15/03/2016
18.93
 78,810 19.54 19.69 18.93 90 0 0.0
14/03/2016
19.54
 62,500 20.14 20.14 19.39 0 1,230 -0.1
11/03/2016
20.14
 45,220 19.84 20.59 19.84 10 0 0.0
10/03/2016
19.84
 56,630 19.08 19.84 19.08 10 24,350 -1.6
09/03/2016
19.08
 21,100 19.08 19.24 18.93 4,190 0 0.3
08/03/2016
19.08
 27,320 19.69 19.69 19.08 3,200 11,940 -0.6
07/03/2016
19.69
 42,520 19.39 19.84 19.39 360 0 0.0
04/03/2016
19.39
 110,260 18.93 19.99 19.08 2,900 38,150 -2.3
03/03/2016
18.93
 40,540 19.08 19.08 18.63 400 0 0.0
02/03/2016
19.08
 29,080 18.48 19.08 18.48 280 1,040 -0.0
01/03/2016
18.48
 18,270 18.48 18.93 18.48 0 1,000 -0.1
29/02/2016
18.48
 248,000 17.28 18.48 17.43 20 69,710 -4.3
26/02/2016
17.28
 27,370 17.28 17.28 17.13 200 0 0.0
25/02/2016
17.28
 9,810 17.28 17.28 17.13 0 0 0
24/02/2016
17.28
 2,360 17.28 17.43 17.13 1,000 0 0.1
23/02/2016
17.28
 17,610 17.43 17.43 17.13 5,880 0 0.3
22/02/2016
17.43
 37,020 17.28 17.43 17.13 10,620 3,000 0.4
19/02/2016
17.28
 3,830 17.43 17.43 17.28 2,730 0 0.2
18/02/2016
17.43
 15,510 17.13 17.43 17.13 3,600 3,400 0.0
17/02/2016
17.13
 17,070 17.28 17.28 17.13 11,360 0 0.7
16/02/2016
17.28
 4,970 17.28 17.73 17.28 1,170 0 0.1
15/02/2016
17.28
 770 17.58 17.58 17.13 210 0 0.0
05/02/2016
17.58
 1,140 17.43 17.58 17.43 140 0 0.0
04/02/2016
17.43
 150 17.13 17.43 17.28 0 0 0
03/02/2016
17.13
 10,110 17.13 17.13 16.98 3,800 0 0.2
02/02/2016
17.13
 2,610 17.28 17.28 17.13 2,000 0 0.1
01/02/2016
17.28
 3,850 17.28 17.73 17.28 3,050 310 0.2
29/01/2016
17.28
 540 16.83 17.73 17.13 330 0 0.0
28/01/2016
16.83
 26,800 16.98 17.13 16.83 5,000 26,500 -1.2
27/01/2016
16.98
 14,500 17.13 17.13 16.98 6,830 11,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |