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)
27/01/2016
16.57
 14,500 16.72 16.72 16.57 6,830 11,900 -0.3
26/01/2016
16.72
 23,330 17.01 17.01 16.72 11,360 14,030 -0.2
25/01/2016
17.01
 2,300 16.72 17.45 16.72 50 0 0.0
22/01/2016
16.72
 56,080 16.72 16.72 16.57 6,700 54,960 -2.8
21/01/2016
16.72
 4,670 16.57 16.87 16.72 2,500 1,300 0.1
20/01/2016
16.57
 4,830 16.57 17.01 16.57 10 0 0.0
19/01/2016
16.57
 2,450 16.57 16.72 16.57 2,250 0 0.1
18/01/2016
16.57
 41,200 16.72 16.87 16.57 4,600 0 0.3
15/01/2016
16.72
 3,410 16.43 17.16 16.72 10 1,410 -0.1
14/01/2016
16.43
 27,730 16.87 16.87 16.43 230 3,590 -0.2
13/01/2016
16.87
 1,540 16.87 17.45 16.87 0 0 0
12/01/2016
16.87
 17,150 17.16 17.16 16.87 160 0 0.0
11/01/2016
17.16
 6,410 16.87 18.04 16.87 1,650 0 0.1
08/01/2016
16.87
 2,840 16.87 16.87 16.87 2,020 0 0.1
07/01/2016
16.87
 15,820 17.01 17.01 16.72 4,300 0 0.2
06/01/2016
17.01
 1,180 16.87 17.01 16.72 0 0 0
05/01/2016
16.87
 7,930 16.72 16.87 16.72 0 0 0
04/01/2016
16.72
 7,110 16.87 16.87 16.72 0 1,500 -0.1
31/12/2015
16.87
 9,430 16.72 17.01 16.72 2,820 0 0.2
30/12/2015
16.72
 900 16.72 17.01 16.72 10 0 0.0
29/12/2015
16.72
 5,180 16.87 16.87 16.72 0 70 -0.0
28/12/2015
16.87
 12,370 16.87 17.01 16.72 3,600 0 0.2
25/12/2015
16.87
 4,750 17.16 17.16 16.87 3,510 0 0.2
24/12/2015
17.16
 1,750 16.72 17.16 17.01 20 0 0.0
23/12/2015
16.72
 820 16.72 16.87 16.72 10 0 0.0
22/12/2015
16.72
 23,840 16.57 17.45 16.57 990 0 0.1
21/12/2015
16.57
 2,530 16.87 17.16 16.57 110 0 0.0
18/12/2015
16.87
 14,500 16.57 17.01 16.57 30 0 0.0
17/12/2015
16.57
 12,100 17.01 17.01 16.57 3,600 0 0.2
16/12/2015
17.01
 10,190 16.87 17.45 17.01 2,190 0 0.1
15/12/2015
16.87
 4,070 17.16 17.31 16.87 0 0 0
14/12/2015
17.16
 23,070 16.57 17.45 16.57 1,010 200 0.0
11/12/2015
16.57
 7,010 16.43 16.72 16.57 10 0 0.0
10/12/2015
16.43
 4,380 16.28 16.57 16.28 30 0 0.0
09/12/2015
16.28
 21,880 16.28 16.57 16.28 10 0 0.0
08/12/2015
16.28
 10,180 16.28 16.57 16.28 1,200 0 0.1
07/12/2015
16.28
 6,060 16.28 16.72 16.28 800 0 0.0
04/12/2015
16.28
 10,900 16.43 16.72 16.28 2,190 0 0.1
03/12/2015
16.43
 14,080 16.28 16.57 16.28 0 0 0
02/12/2015
16.28
 50 16.28 16.28 16.28 50 0 0.0
01/12/2015
16.28
 5,240 15.69 16.43 15.99 20 0 0.0
30/11/2015
15.69
 30,210 16.28 16.28 15.69 2,230 0 0.1
27/11/2015
16.28
 13,320 15.99 16.28 15.99 2,010 0 0.1
26/11/2015
15.99
 20,330 16.28 16.43 15.99 120 0 0.0
25/11/2015
16.28
 20,850 16.13 16.43 16.13 10 0 0.0
24/11/2015
16.13
 86,110 16.43 16.43 15.99 580 45,120 -2.4
23/11/2015
16.43
 23,130 16.57 16.72 16.43 200 0 0.0
20/11/2015
16.57
 23,780 16.28 16.87 16.43 0 0 0
19/11/2015
16.28
 15,490 16.28 16.43 16.13 380 0 0.0
18/11/2015
16.28
 54,810 16.28 16.43 16.13 120 0 0.0
17/11/2015
16.28
 16,740 16.57 16.57 16.28 0 0 0
16/11/2015
16.57
 6,510 16.57 16.72 16.28 170 0 0.0
13/11/2015
16.57
 35,600 16.28 16.72 15.84 230 0 0.0
12/11/2015
16.28
 35,620 16.13 16.43 15.69 1,410 300 0.1
11/11/2015
16.13
 29,870 16.13 16.28 15.69 160 0 0.0
10/11/2015
16.13
 33,380 16.28 16.43 15.99 3,140 2,500 0.0
09/11/2015
16.28
 9,400 16.28 16.57 16.13 10 0 0.0
06/11/2015
16.28
 62,430 16.57 16.57 16.28 0 0 0
05/11/2015
16.57
 64,140 16.72 16.72 16.43 2,000 0 0.1
04/11/2015
16.72
 66,080 17.01 17.01 16.72 2,670 0 0.2
03/11/2015
17.01
 22,710 16.72 17.01 16.57 70 0 0.0
02/11/2015
16.72
 77,480 17.01 17.01 16.43 4,550 1,000 0.2
30/10/2015
17.01
 24,290 17.31 17.31 16.87 50 4,250 -0.2
29/10/2015
17.31
 63,720 17.01 17.45 17.01 0 1,000 -0.1
28/10/2015
17.01
 140,890 15.99 17.01 16.13 1,020 11,000 -0.6
27/10/2015
15.99
 52,650 15.69 16.28 15.69 10,470 5,000 0.3
26/10/2015
15.69
 48,610 16.13 16.13 15.69 4,810 3,000 0.1
23/10/2015
16.13
 23,300 16.13 16.13 15.99 230 200 0.0
22/10/2015
16.13
 15,500 15.84 16.13 15.84 2,710 0 0.1
21/10/2015
15.84
 172,870 15.11 15.84 15.11 0 40,050 -2.1
20/10/2015
15.11
 57,630 14.81 15.11 14.96 0 750 -0.0
19/10/2015
14.81
 15,430 14.81 15.11 14.81 1,100 5,100 -0.2
16/10/2015
14.81
 5,200 15.11 15.11 14.81 10 0 0.0
15/10/2015
15.11
 9,920 14.96 15.11 14.81 3,920 0 0.2
14/10/2015
14.96
 9,440 15.11 15.11 14.81 20 0 0.0
13/10/2015
15.11
 9,020 14.81 15.25 14.81 210 0 0.0
12/10/2015
14.81
 3,520 14.96 15.25 14.81 40 0 0.0
09/10/2015
14.96
 25,220 14.96 14.96 14.81 0 0 0
08/10/2015
14.96
 23,560 14.96 14.96 14.81 220 19,450 -1.0
07/10/2015
14.96
 39,720 14.96 14.96 14.81 4,000 32,550 -1.5
06/10/2015
14.96
 20,770 15.25 15.25 14.96 4,380 18,000 -0.7
05/10/2015
15.25
 15,110 15.40 15.40 14.96 530 0 0.0
02/10/2015
15.40
 27,090 14.96 15.40 14.96 0 0 0
01/10/2015
14.96
 7,800 15.11 15.11 14.81 4,110 0 0.2
30/09/2015
15.11
 12,560 15.11 15.11 14.81 870 0 0.0
29/09/2015
15.11
 13,480 15.11 15.25 14.81 20 0 0.0
28/09/2015
15.11
 10,440 15.11 15.25 14.81 40 0 0.0
25/09/2015
15.11
 33,300 14.81 15.25 14.81 4,110 0 0.2
24/09/2015
14.81
 28,120 15.11 15.25 14.81 4,000 0 0.2
23/09/2015
15.11
 27,620 14.96 15.25 14.96 10 0 0.0
22/09/2015
14.96
 18,140 15.11 15.25 14.81 0 0 0
21/09/2015
15.11
 4,000 15.11 15.11 15.11 4,000 0 0.2
18/09/2015
15.11
 8,630 15.11 15.11 15.11 4,000 0 0.2
17/09/2015
15.11
 11,110 14.81 15.25 15.11 10 0 0.0
16/09/2015
14.81
 13,840 14.67 15.25 14.81 0 0 0
15/09/2015
14.67
 38,670 14.96 15.25 14.67 0 0 0
14/09/2015
14.96
 24,520 14.61 14.96 14.61 0 450 -0.0
11/09/2015
14.61
 18,430 14.61 14.96 14.61 20 180 -0.0
10/09/2015
14.61
 14,730 14.61 14.96 14.61 20 0 0.0
09/09/2015
14.61
 1,870 14.96 14.96 14.52 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |