CTCP Đá Núi Nhỏ (nnc)

53.70
0.30
(0.56%)
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) 		-2.60 -4.72% 1,059,300 -34,500 -1.9
48.20
55.60
53.40
2 tháng
(2026-01-16) 		-13.90 -20.93% 2,777,300 -31,500 -2.0
48.20
66.40
53.40
3 tháng
(2025-12-17) 		-16.10 -23.47% 4,622,200 20,400 1.6
48.20
76.50
53.40
6 tháng
(2025-09-18) 		-1.40 -2.60% 8,424,500 1,800 1.3
48.20
76.50
53.40
12 tháng
(2025-03-24) 		24.56 87.90% 14,834,800 -269,889 -6.0
27.94
76.50
53.40
24 tháng
(2024-03-27) 		35.64 211.44% 20,043,700 -263,407 -5.8
16
76.50
53.40
36 tháng
(2023-04-03) 		35.19 203.27% 24,601,900 -580,448 -11.7
15.87
76.50
53.40
60 tháng
(2021-04-12) 		22.15 72.99% 41,109,500 -1,635,134 -32.2
12.58
76.50
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
30.96
 110,300 31.06 31.35 29.89 0 75,400 -2.3
27/05/2025
31.06
 128,400 31.15 31.64 30.18 2,400 82,600 -2.5
26/05/2025
31.35
 53,700 30.18 31.35 29.60 0 0 0
23/05/2025
30.18
 35,000 29.01 30.18 29.01 500 1,000 -0.0
22/05/2025
29.01
 91,100 28.28 29.01 28.23 2,600 24,500 0
21/05/2025
28.28
 42,000 27.79 28.33 27.75 0 0 0
20/05/2025
28.43
 36,200 27.94 28.43 27.75 0 300 -0.0
19/05/2025
28.82
 32,000 28.33 28.91 27.75 400 0 0
16/05/2025
28.87
 36,900 28.72 28.91 28.23 0 0 0
15/05/2025
29.06
 27,700 28.48 29.06 28.23 0 0 0
14/05/2025
29.21
 22,000 28.52 29.21 28.52 0 0 0
13/05/2025
29.16
 72,900 29.11 29.16 27.75 0 1,400 0
12/05/2025
29.16
 43,500 28.38 29.21 28.23 1,200 0 0
09/05/2025
29.69
 26,400 29.79 29.79 28.72 300 1,200 0
08/05/2025
29.84
 55,800 29.45 29.99 27.99 0 38,900 0
07/05/2025
29.50
 3,400 30.03 30.03 29.50 0 0 0
06/05/2025
30.03
 11,200 29.89 30.03 29.40 0 0 0
05/05/2025
30.08
 10,500 30.08 30.13 29.60 0 0 0
29/04/2025
30.08
 11,700 29.69 30.08 29.30 0 0 0
28/04/2025
29.99
 11,800 29.69 29.99 29.35 0 100 -0.0
25/04/2025
30.13
 7,700 29.30 30.13 29.30 0 0 0
24/04/2025
30.13
 28,700 29.50 30.18 29.21 0 2,800 -0.1
23/04/2025
30.18
 17,200 29.94 30.18 29.50 1,000 300 0.0
22/04/2025
29.79
 28,500 29.60 30.28 28.72 0 0 0
21/04/2025
30.47
 54,100 30.52 30.76 29.50 6,300 11,500 -0.2
18/04/2025
30.57
 29,400 29.94 30.57 29.40 300 0 0.0
17/04/2025
30.62
 18,900 29.21 30.81 29.21 0 0 0
16/04/2025
30.62
 19,300 29.99 30.67 29.99 0 0 0
15/04/2025
30.57
 26,000 30.91 30.91 29.99 0 2,600 -0.1
14/04/2025
30.76
 22,100 30.13 31.30 30.13 0 100 -0.0
11/04/2025
31.06
 75,600 29.74 31.06 29.40 0 0 0
10/04/2025
31.20
 67,500 29.35 31.25 29.35 1,300 2,200 -0.0
09/04/2025
29.21
 47,100 27.31 29.21 27.31 0 1,100 -0.0
08/04/2025
29.35
 60,200 29.69 31.54 29.35 0 200 -0.0
04/04/2025
31.54
 113,300 29.40 31.54 29.35 0 2,200 -0.1
03/04/2025
31.54
 137,400 29.69 32.03 29.40 12,300 0 0.4
02/04/2025
31.59
 92,600 30.67 32.13 30.67 12,800 15,000 -0.1
01/04/2025
31.15
 112,000 30.96 31.15 29.35 17,900 7,900 0.3
31/03/2025
30.96
 114,600 30.28 31.10 28.96 700 100 0.0
28/03/2025
31.10
 41,000 31.15 32.03 30.18 0 4,200 -0.1
27/03/2025
30.03
 189,600 28.23 30.03 28.23 0 19,959 -0.6
26/03/2025
28.09
 51,600 27.60 28.14 27.60 0 2,730 -0.1
25/03/2025
27.99
 10,800 27.70 27.99 27.45 0 0 0
24/03/2025
27.94
 21,500 27.06 27.94 26.87 0 0 0
21/03/2025
27.84
 5,500 27.79 27.84 27.21 0 0 0
20/03/2025
27.84
 6,300 27.84 27.84 27.11 0 600 -0.0
19/03/2025
27.84
 6,900 27.02 27.84 27.02 0 501 -0.0
18/03/2025
27.79
 8,400 28.04 28.04 27.26 0 100 -0.0
17/03/2025
27.79
 4,100 27.55 28.23 26.97 0 100 -0.0
14/03/2025
27.75
 14,200 27.50 27.75 27.06 0 0 0
13/03/2025
27.84
 31,200 26.68 28.23 26.68 1,700 0 0.0
12/03/2025
27.75
 9,100 28.04 28.04 27.45 0 0 0
11/03/2025
28.04
 16,800 28.14 28.14 27.26 0 0 0
10/03/2025
27.99
 8,800 27.99 28.23 27.75 0 3 -0.0
07/03/2025
27.99
 13,500 27.60 28.62 27.60 0 0 0
06/03/2025
28.09
 27,800 27.75 28.14 27.75 3,000 2,000 0.0
05/03/2025
27.31
 20,900 28.67 28.67 27.31 0 0 0
04/03/2025
28.62
 19,000 28.72 28.72 28.09 0 0 0
03/03/2025
28.67
 38,600 28.57 28.67 27.84 100 0 0.0
28/02/2025
28.57
 29,400 28.23 28.57 27.84 0 3 -0.0
27/02/2025
28.62
 13,300 28.62 28.62 27.84 0 0 0
26/02/2025
28.67
 16,600 28.77 28.82 27.94 0 800 -0.0
25/02/2025
28.77
 59,400 28.28 28.77 27.75 0 200 -0.0
24/02/2025
28.62
 22,600 28.72 28.72 28.04 0 700 -0.0
21/02/2025
28.62
 58,000 28.62 28.82 27.75 0 400 -0.0
20/02/2025
28.67
 58,000 28.72 28.72 26.77 1,000 1,100 -0.0
19/02/2025
28.72
 52,600 28.72 28.87 28.04 700 1,100 -0.0
18/02/2025
28.72
 56,200 29.01 29.06 28.23 0 5,380 -0.2
17/02/2025
28.28
 62,300 27.31 28.38 27.31 100 4,500 -0.1
14/02/2025
27.26
 85,200 28.04 28.67 27.16 0 1,100 -0.0
13/02/2025
28.04
 114,500 27.65 28.18 26.87 400 600 -0.0
12/02/2025
28.18
 27,000 28.38 28.96 27.65 0 3,300 -0.1
11/02/2025
28.33
 150,800 26.58 28.33 26.58 300 2,600 -0.1
10/02/2025
26.48
 117,300 25.51 26.48 25.51 600 1,100 -0.0
07/02/2025
25.51
 25,300 25.51 25.51 24.34 800 0 0.0
06/02/2025
25.51
 28,400 25.31 25.70 24.97 0 800 -0.0
05/02/2025
25.51
 37,200 25.26 25.51 25.26 6,000 0 0.2
04/02/2025
25.26
 29,100 25.12 25.41 24.53 0 0 0
03/02/2025
25.12
 56,800 24.78 25.31 24.63 1,700 300 0.0
24/01/2025
24.53
 64,600 23.27 24.68 23.17 0 300 -0.0
23/01/2025
23.17
 14,200 23.07 23.22 22.78 0 0 0
22/01/2025
23.07
 22,300 23.27 23.27 22.73 0 0 0
21/01/2025
22.98
 10,200 22.68 23.02 22.68 0 1,300 -0.0
20/01/2025
22.98
 4,400 22.78 23.02 22.49 0 100 -0.0
17/01/2025
22.88
 13,300 22.98 22.98 22.59 0 0 0
16/01/2025
22.88
 18,500 22.88 22.93 22.49 0 400 -0.0
15/01/2025
22.88
 15,800 22.88 22.88 22.39 0 600 -0.0
14/01/2025
22.83
 7,600 22.68 22.83 22.39 0 0 0
13/01/2025
22.83
 2,300 22.25 22.93 22.25 0 144 -0.0
10/01/2025
22.78
 37,800 22.64 22.98 22.64 1,000 0 0.0
09/01/2025
22.68
 0 22.68 22.68 22.68 0 0 0
08/01/2025
22.68
 0 22.68 22.68 22.68 0 0 0
07/01/2025
22.68
 29,200 22.78 22.78 22.20 0 200 -0.0
06/01/2025
22.83
 10,200 22.73 22.83 22.39 0 150 -0.0
03/01/2025
22.83
 11,800 22.88 22.88 22.39 0 1,102 -0.0
02/01/2025
22.88
 15,500 22.83 22.88 22.44 0 0 0
31/12/2024
22.88
 11,100 22.83 22.93 22.10 0 300 -0.0
30/12/2024
22.88
 8,400 21.76 22.88 21.76 0 8,000 -0.2
27/12/2024
22.88
 12,900 22.88 22.98 22.78 0 0 0
26/12/2024
22.88
 50,900 22.73 22.88 21.90 200 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |