CTCP Đá Núi Nhỏ (nnc)

52
-1.70
(-3.17%)
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) 		-1.70 -3.09% 1,139,800 -39,200 -2.1
48.20
55.60
53.70
2 tháng
(2026-01-19) 		-12.60 -19.09% 2,798,900 -13,400 -0.8
48.20
66
53.70
3 tháng
(2025-12-18) 		-16.50 -23.61% 4,637,100 3,100 0.5
48.20
76.50
53.70
6 tháng
(2025-09-19) 		-1 -1.84% 8,458,300 1,700 1.3
48.20
76.50
53.70
12 tháng
(2025-03-24) 		25.46 91.12% 14,915,300 -274,589 -6.2
27.94
76.50
53.70
24 tháng
(2024-03-28) 		36.26 211.50% 20,121,400 -268,107 -6.1
16
76.50
53.70
36 tháng
(2023-04-03) 		36.09 208.47% 24,682,400 -585,148 -11.9
15.87
76.50
53.70
60 tháng
(2021-04-13) 		23.09 76.21% 41,117,800 -1,618,234 -31.7
12.58
76.50
53.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2016
17.13
 23,330 17.43 17.43 17.13 11,360 14,030 -0.2
25/01/2016
17.43
 2,300 17.13 17.88 17.13 50 0 0.0
22/01/2016
17.13
 56,080 17.13 17.13 16.98 6,700 54,960 -2.8
21/01/2016
17.13
 4,670 16.98 17.28 17.13 2,500 1,300 0.1
20/01/2016
16.98
 4,830 16.98 17.43 16.98 10 0 0.0
19/01/2016
16.98
 2,450 16.98 17.13 16.98 2,250 0 0.1
18/01/2016
16.98
 41,200 17.13 17.28 16.98 4,600 0 0.3
15/01/2016
17.13
 3,410 16.83 17.58 17.13 10 1,410 -0.1
14/01/2016
16.83
 27,730 17.28 17.28 16.83 230 3,590 -0.2
13/01/2016
17.28
 1,540 17.28 17.88 17.28 0 0 0
12/01/2016
17.28
 17,150 17.58 17.58 17.28 160 0 0.0
11/01/2016
17.58
 6,410 17.28 18.48 17.28 1,650 0 0.1
08/01/2016
17.28
 2,840 17.28 17.28 17.28 2,020 0 0.1
07/01/2016
17.28
 15,820 17.43 17.43 17.13 4,300 0 0.2
06/01/2016
17.43
 1,180 17.28 17.43 17.13 0 0 0
05/01/2016
17.28
 7,930 17.13 17.28 17.13 0 0 0
04/01/2016
17.13
 7,110 17.28 17.28 17.13 0 1,500 -0.1
31/12/2015
17.28
 9,430 17.13 17.43 17.13 2,820 0 0.2
30/12/2015
17.13
 900 17.13 17.43 17.13 10 0 0.0
29/12/2015
17.13
 5,180 17.28 17.28 17.13 0 70 -0.0
28/12/2015
17.28
 12,370 17.28 17.43 17.13 3,600 0 0.2
25/12/2015
17.28
 4,750 17.58 17.58 17.28 3,510 0 0.2
24/12/2015
17.58
 1,750 17.13 17.58 17.43 20 0 0.0
23/12/2015
17.13
 820 17.13 17.28 17.13 10 0 0.0
22/12/2015
17.13
 23,840 16.98 17.88 16.98 990 0 0.1
21/12/2015
16.98
 2,530 17.28 17.58 16.98 110 0 0.0
18/12/2015
17.28
 14,500 16.98 17.43 16.98 30 0 0.0
17/12/2015
16.98
 12,100 17.43 17.43 16.98 3,600 0 0.2
16/12/2015
17.43
 10,190 17.28 17.88 17.43 2,190 0 0.1
15/12/2015
17.28
 4,070 17.58 17.73 17.28 0 0 0
14/12/2015
17.58
 23,070 16.98 17.88 16.98 1,010 200 0.0
11/12/2015
16.98
 7,010 16.83 17.13 16.98 10 0 0.0
10/12/2015
16.83
 4,380 16.68 16.98 16.68 30 0 0.0
09/12/2015
16.68
 21,880 16.68 16.98 16.68 10 0 0.0
08/12/2015
16.68
 10,180 16.68 16.98 16.68 1,200 0 0.1
07/12/2015
16.68
 6,060 16.68 17.13 16.68 800 0 0.0
04/12/2015
16.68
 10,900 16.83 17.13 16.68 2,190 0 0.1
03/12/2015
16.83
 14,080 16.68 16.98 16.68 0 0 0
02/12/2015
16.68
 50 16.68 16.68 16.68 50 0 0.0
01/12/2015
16.68
 5,240 16.08 16.83 16.38 20 0 0.0
30/11/2015
16.08
 30,210 16.68 16.68 16.08 2,230 0 0.1
27/11/2015
16.68
 13,320 16.38 16.68 16.38 2,010 0 0.1
26/11/2015
16.38
 20,330 16.68 16.83 16.38 120 0 0.0
25/11/2015
16.68
 20,850 16.53 16.83 16.53 10 0 0.0
24/11/2015
16.53
 86,110 16.83 16.83 16.38 580 45,120 -2.4
23/11/2015
16.83
 23,130 16.98 17.13 16.83 200 0 0.0
20/11/2015
16.98
 23,780 16.68 17.28 16.83 0 0 0
19/11/2015
16.68
 15,490 16.68 16.83 16.53 380 0 0.0
18/11/2015
16.68
 54,810 16.68 16.83 16.53 120 0 0.0
17/11/2015
16.68
 16,740 16.98 16.98 16.68 0 0 0
16/11/2015
16.98
 6,510 16.98 17.13 16.68 170 0 0.0
13/11/2015
16.98
 35,600 16.68 17.13 16.23 230 0 0.0
12/11/2015
16.68
 35,620 16.53 16.83 16.08 1,410 300 0.1
11/11/2015
16.53
 29,870 16.53 16.68 16.08 160 0 0.0
10/11/2015
16.53
 33,380 16.68 16.83 16.38 3,140 2,500 0.0
09/11/2015
16.68
 9,400 16.68 16.98 16.53 10 0 0.0
06/11/2015
16.68
 62,430 16.98 16.98 16.68 0 0 0
05/11/2015
16.98
 64,140 17.13 17.13 16.83 2,000 0 0.1
04/11/2015
17.13
 66,080 17.43 17.43 17.13 2,670 0 0.2
03/11/2015
17.43
 22,710 17.13 17.43 16.98 70 0 0.0
02/11/2015
17.13
 77,480 17.43 17.43 16.83 4,550 1,000 0.2
30/10/2015
17.43
 24,290 17.73 17.73 17.28 50 4,250 -0.2
29/10/2015
17.73
 63,720 17.43 17.88 17.43 0 1,000 -0.1
28/10/2015
17.43
 140,890 16.38 17.43 16.53 1,020 11,000 -0.6
27/10/2015
16.38
 52,650 16.08 16.68 16.08 10,470 5,000 0.3
26/10/2015
16.08
 48,610 16.53 16.53 16.08 4,810 3,000 0.1
23/10/2015
16.53
 23,300 16.53 16.53 16.38 230 200 0.0
22/10/2015
16.53
 15,500 16.23 16.53 16.23 2,710 0 0.1
21/10/2015
16.23
 172,870 15.48 16.23 15.48 0 40,050 -2.1
20/10/2015
15.48
 57,630 15.18 15.48 15.33 0 750 -0.0
19/10/2015
15.18
 15,430 15.18 15.48 15.18 1,100 5,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |