CTCP Đá Núi Nhỏ (nnc)

44
-0.05
(-0.11%)
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
(2026-05-20) 		-0.25 -0.56% 819,200 7,910 0
42.15
47.90
44
2 tháng
(2026-04-20) 		-4.15 -8.61% 1,556,900 -21,328 0
42.15
48.20
44
3 tháng
(2026-03-23) 		-8.65 -16.41% 2,798,800 -15,670 -2.0
42.15
53.40
44
6 tháng
(2025-12-22) 		-26.95 -37.96% 7,507,200 -30,970 -2.6
42.15
76.50
44
12 tháng
(2025-06-24) 		11.48 35.27% 14,848,900 -99,070 -4.6
32.08
76.50
44
24 tháng
(2024-07-01) 		25.91 142.80% 22,444,200 -301,777 -8.9
18
76.50
44
36 tháng
(2023-07-05) 		26.83 155.83% 27,089,100 -398,212 -10.6
16
76.50
44
60 tháng
(2021-07-15) 		22.33 102.81% 41,117,400 -1,259,204 -23.8
12.58
76.50
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2015
15.18
 11,120 14.79 15.18 14.79 20 0 0.0
04/09/2015
14.79
 5,730 14.73 15.03 14.76 140 0 0.0
03/09/2015
14.73
 9,020 14.76 14.79 14.73 4,220 0 0.2
01/09/2015
14.76
 2,230 15.00 15.00 14.73 100 0 0.0
31/08/2015
15.00
 5,800 14.43 15.33 14.43 950 0 0.0
28/08/2015
14.43
 12,970 15.03 15.33 14.43 5,510 280 0.3
27/08/2015
15.03
 39,930 15.33 15.33 14.94 35,940 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |