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)
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
16/10/2015
15.18
 5,200 15.48 15.48 15.18 10 0 0.0
15/10/2015
15.48
 9,920 15.33 15.48 15.18 3,920 0 0.2
14/10/2015
15.33
 9,440 15.48 15.48 15.18 20 0 0.0
13/10/2015
15.48
 9,020 15.18 15.63 15.18 210 0 0.0
12/10/2015
15.18
 3,520 15.33 15.63 15.18 40 0 0.0
09/10/2015
15.33
 25,220 15.33 15.33 15.18 0 0 0
08/10/2015
15.33
 23,560 15.33 15.33 15.18 220 19,450 -1.0
07/10/2015
15.33
 39,720 15.33 15.33 15.18 4,000 32,550 -1.5
06/10/2015
15.33
 20,770 15.63 15.63 15.33 4,380 18,000 -0.7
05/10/2015
15.63
 15,110 15.78 15.78 15.33 530 0 0.0
02/10/2015
15.78
 27,090 15.33 15.78 15.33 0 0 0
01/10/2015
15.33
 7,800 15.48 15.48 15.18 4,110 0 0.2
30/09/2015
15.48
 12,560 15.48 15.48 15.18 870 0 0.0
29/09/2015
15.48
 13,480 15.48 15.63 15.18 20 0 0.0
28/09/2015
15.48
 10,440 15.48 15.63 15.18 40 0 0.0
25/09/2015
15.48
 33,300 15.18 15.63 15.18 4,110 0 0.2
24/09/2015
15.18
 28,120 15.48 15.63 15.18 4,000 0 0.2
23/09/2015
15.48
 27,620 15.33 15.63 15.33 10 0 0.0
22/09/2015
15.33
 18,140 15.48 15.63 15.18 0 0 0
21/09/2015
15.48
 4,000 15.48 15.48 15.48 4,000 0 0.2
18/09/2015
15.48
 8,630 15.48 15.48 15.48 4,000 0 0.2
17/09/2015
15.48
 11,110 15.18 15.63 15.48 10 0 0.0
16/09/2015
15.18
 13,840 15.03 15.63 15.18 0 0 0
15/09/2015
15.03
 38,670 15.33 15.63 15.03 0 0 0
14/09/2015
15.33
 24,520 14.97 15.33 14.97 0 450 -0.0
11/09/2015
14.97
 18,430 14.97 15.33 14.97 20 180 -0.0
10/09/2015
14.97
 14,730 14.97 15.33 14.97 20 0 0.0
09/09/2015
14.97
 1,870 15.33 15.33 14.88 120 0 0.0
08/09/2015
15.33
 2,820 15.18 15.33 14.88 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |