CTCP Đá Núi Nhỏ (nnc)

37.75
0.05
(0.13%)
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
(2026-08-18) 		-2.31 -5.78% 1,024,700 0 0
36.95
60
37.75
2 tháng
(2026-07-20) 		-5.34 -12.40% 2,062,500 0 0
36.95
60
37.75
3 tháng
(2026-06-19) 		-5.24 -12.20% 2,687,900 0 0
36.95
60
37.75
6 tháng
(2026-03-23) 		-13.73 -26.70% 5,684,400 0 0
36.06
64.41
37.75
12 tháng
(2025-09-22) 		-11.68 -23.65% 14,916,000 0 0
36.06
74.66
37.75
24 tháng
(2024-09-27) 		16.80 80.37% 24,868,800 0 0
19.67
74.66
37.75
36 tháng
(2023-10-03) 		21.48 132.45% 29,754,100 0 0
15.61
74.66
37.75
60 tháng
(2021-10-13) 		12.20 47.85% 41,610,000 -206,818 1.7
12.27
74.66
37.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2016
23.32
 31,090 24.05 24.05 23.17 8,470 1,110 0.6
24/06/2016
24.05
 140,550 24.20 24.20 22.58 4,770 800 0.3
23/06/2016
24.20
 117,290 24.49 24.64 23.90 3,850 0 0.3
22/06/2016
24.49
 99,080 24.20 24.78 23.90 11,850 0 1.0
21/06/2016
24.20
 61,760 24.34 24.64 24.05 2,800 0 0.2
20/06/2016
24.34
 71,600 24.05 24.78 24.05 1,800 11,960 -0.8
17/06/2016
24.05
 69,700 23.90 24.20 23.76 10,740 0 0.9
16/06/2016
23.90
 94,800 23.17 23.90 23.32 6,620 25,000 -1.5
15/06/2016
23.17
 105,450 22.88 23.61 23.02 2,410 25,000 -1.8
14/06/2016
22.88
 41,830 22.29 22.88 22.00 2,710 0 0.2
13/06/2016
22.29
 22,380 22.58 22.58 22.14 4,760 0 0.4
10/06/2016
22.58
 34,950 22.88 23.32 22.58 0 100 -0.0
09/06/2016
22.88
 81,990 21.70 22.88 21.85 410 30 0.0
08/06/2016
21.70
 21,290 21.56 21.70 21.26 3,320 0 0.2
07/06/2016
21.56
 16,130 21.56 21.70 21.26 660 5,000 -0.3
06/06/2016
21.56
 20,830 21.85 21.85 21.12 870 1,500 -0.0
03/06/2016
21.85
 50,840 21.12 22.58 21.26 1,760 0 0.1
02/06/2016
21.12
 90,600 19.80 21.12 19.80 460 6,180 -0.4
01/06/2016
19.80
 8,980 19.80 19.94 19.65 3,240 0 0.2
31/05/2016
19.80
 13,460 19.80 19.80 19.65 5,000 0 0.3
30/05/2016
19.80
 10,650 19.80 19.80 19.65 4,210 2,500 0.1
27/05/2016
19.80
 20,760 19.80 19.94 19.50 3,100 1,550 0.1
26/05/2016
19.80
 30,680 19.80 19.80 19.50 3,100 0 0.2
25/05/2016
19.80
 30,180 19.65 19.94 19.65 3,690 0 0.2
24/05/2016
19.65
 15,960 19.80 19.94 19.65 3,390 0 0.2
23/05/2016
19.80
 34,660 20.09 20.09 19.65 1,900 0 0.1
20/05/2016
20.09
 11,270 19.36 20.09 19.36 120 0 0.0
19/05/2016
19.36
 12,490 19.21 19.50 19.21 3,100 1,050 0.1
18/05/2016
19.21
 15,950 19.36 19.36 19.06 4,200 600 0.2
17/05/2016
19.36
 19,900 19.65 19.65 19.36 7,880 0 0.5
16/05/2016
19.65
 22,350 19.50 19.65 19.50 10 200 -0.0
13/05/2016
19.50
 27,480 19.65 19.65 19.36 4,100 0 0.3
12/05/2016
19.65
 40,660 19.50 19.94 19.50 4,600 0 0.3
11/05/2016
19.50
 22,980 19.80 19.80 19.50 3,580 0 0.2
10/05/2016
19.80
 18,760 20.09 20.09 19.65 3,230 0 0.2
09/05/2016
20.09
 35,040 19.94 20.24 19.94 6,120 1,000 0.3
06/05/2016
19.94
 30,510 20.09 20.38 19.65 3,100 0 0.2
05/05/2016
20.09
 60,960 19.65 20.53 19.65 5,600 0 0.4
04/05/2016
19.65
 32,330 19.94 19.94 19.65 4,250 1,900 0.2
29/04/2016
19.94
 10,800 20.24 20.24 19.65 3,380 0 0.2
28/04/2016
20.24
 9,820 20.09 20.24 20.09 100 0 0.0
27/04/2016
20.09
 7,740 20.09 20.38 20.09 5,200 0 0.4
26/04/2016
20.09
 86,430 19.94 20.24 19.94 6,550 2,000 0.3
25/04/2016
19.94
 34,660 19.80 19.94 19.80 5,940 0 0.4
22/04/2016
19.80
 30,950 19.65 20.09 19.80 1,800 0 0.1
21/04/2016
19.65
 48,530 19.21 20.24 19.50 11,820 0 0.8
20/04/2016
19.21
 32,460 18.92 19.36 18.92 330 0 0.0
19/04/2016
18.92
 57,770 19.21 19.36 18.92 4,140 0 0.3
15/04/2016
19.21
 79,260 19.50 19.80 19.21 1,380 0 0.1
14/04/2016
19.50
 98,850 19.50 19.50 19.06 10 1,620 -0.1
13/04/2016
19.50
 92,810 19.21 19.65 18.92 1,130 0 0.1
12/04/2016
19.21
 135,650 18.04 19.21 18.18 9,190 1,000 0.5
11/04/2016
18.04
 127,850 17.16 18.33 17.16 9,550 1,930 0.4
08/04/2016
17.16
 156,920 17.45 18.18 17.16 9,840 0 0.6
07/04/2016
17.45
 133,720 18.33 18.77 17.31 5,800 0 0.4
06/04/2016
18.33
 36,900 18.33 18.48 18.18 9,510 0 0.6
05/04/2016
18.33
 117,650 19.21 19.50 17.89 5,300 0 0.3
04/04/2016
19.21
 8,410 19.65 19.80 19.06 3,100 0 0.2
01/04/2016
19.65
 36,670 19.65 19.80 19.21 4,250 10 0.3
31/03/2016
19.65
 156,820 19.36 20.68 19.36 1,170 0 0.1
30/03/2016
19.36
 18,860 19.50 19.50 19.06 4,480 0 0.3
29/03/2016
19.50
 103,780 19.06 19.65 18.92 5,520 0 0.4
28/03/2016
19.06
 53,580 18.62 19.06 18.62 4,220 0 0.3
25/03/2016
18.62
 15,120 18.77 18.77 18.62 5,010 0 0.3
24/03/2016
18.77
 12,430 18.92 18.92 18.62 3,200 0 0.2
23/03/2016
18.92
 39,950 18.92 18.92 18.62 8,200 0 0.5
22/03/2016
18.92
 28,860 18.77 18.92 18.48 3,200 0 0.2
21/03/2016
18.77
 26,340 18.92 18.92 18.77 1,440 0 0.1
18/03/2016
18.92
 13,390 19.21 19.21 18.77 7,430 0 0.5
17/03/2016
19.21
 42,560 18.48 19.21 18.62 6,640 0 0.4
16/03/2016
18.48
 28,200 18.48 18.92 18.33 3,330 0 0.2
15/03/2016
18.48
 78,810 19.06 19.21 18.48 90 0 0.0
14/03/2016
19.06
 62,500 19.65 19.65 18.92 0 1,230 -0.1
11/03/2016
19.65
 45,220 19.36 20.09 19.36 10 0 0.0
10/03/2016
19.36
 56,630 18.62 19.36 18.62 10 24,350 -1.6
09/03/2016
18.62
 21,100 18.62 18.77 18.48 4,190 0 0.3
08/03/2016
18.62
 27,320 19.21 19.21 18.62 3,200 11,940 -0.6
07/03/2016
19.21
 42,520 18.92 19.36 18.92 360 0 0.0
04/03/2016
18.92
 110,260 18.48 19.50 18.62 2,900 38,150 -2.3
03/03/2016
18.48
 40,540 18.62 18.62 18.18 400 0 0.0
02/03/2016
18.62
 29,080 18.04 18.62 18.04 280 1,040 -0.0
01/03/2016
18.04
 18,270 18.04 18.48 18.04 0 1,000 -0.1
29/02/2016
18.04
 248,000 16.87 18.04 17.01 20 69,710 -4.3
26/02/2016
16.87
 27,370 16.87 16.87 16.72 200 0 0.0
25/02/2016
16.87
 9,810 16.87 16.87 16.72 0 0 0
24/02/2016
16.87
 2,360 16.87 17.01 16.72 1,000 0 0.1
23/02/2016
16.87
 17,610 17.01 17.01 16.72 5,880 0 0.3
22/02/2016
17.01
 37,020 16.87 17.01 16.72 10,620 3,000 0.4
19/02/2016
16.87
 3,830 17.01 17.01 16.87 2,730 0 0.2
18/02/2016
17.01
 15,510 16.72 17.01 16.72 3,600 3,400 0.0
17/02/2016
16.72
 17,070 16.87 16.87 16.72 11,360 0 0.7
16/02/2016
16.87
 4,970 16.87 17.31 16.87 1,170 0 0.1
15/02/2016
16.87
 770 17.16 17.16 16.72 210 0 0.0
05/02/2016
17.16
 1,140 17.01 17.16 17.01 140 0 0.0
04/02/2016
17.01
 150 16.72 17.01 16.87 0 0 0
03/02/2016
16.72
 10,110 16.72 16.72 16.57 3,800 0 0.2
02/02/2016
16.72
 2,610 16.87 16.87 16.72 2,000 0 0.1
01/02/2016
16.87
 3,850 16.87 17.31 16.87 3,050 310 0.2
29/01/2016
16.87
 540 16.43 17.31 16.72 330 0 0.0
28/01/2016
16.43
 26,800 16.57 16.72 16.43 5,000 26,500 -1.2

Chính sách bảo mật | Điều khoản sử dụng |