CTCP Đá Núi Nhỏ (nnc)

58
0
(0%)
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
(2025-11-04) 		5.50 10.50% 1,439,200 12,000 0.6
50.70
58
58
2 tháng
(2025-10-06) 		8 16.03% 2,255,600 -38,700 -1.9
49.90
58
58
3 tháng
(2025-09-05) 		12.10 26.42% 3,450,600 -134,800 -6.8
45.20
58
58
6 tháng
(2025-06-09) 		25.82 80.50% 6,760,500 -60,200 -4.2
32.03
58
58
12 tháng
(2024-12-09) 		36.34 168.50% 11,531,700 -374,498 -11.9
21.27
58
58
24 tháng
(2023-12-15) 		39.61 216.64% 15,873,700 -449,042 -13.0
16
58
58
36 tháng
(2022-12-20) 		39.80 219.89% 20,011,300 -865,616 -22.0
15.87
58
58
60 tháng
(2020-12-30) 		23.55 68.58% 39,805,610 -1,893,184 -43.3
12.58
58
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2011
2.81
 6,410 2.92 3.06 2.81 4,100 6,110 -0.1
05/07/2011
2.92
 190 2.81 2.92 2.92 0 0 0
04/07/2011
2.81
 7,010 2.86 2.86 2.81 3,000 6,810 -0.1
01/07/2011
2.86
 10,150 3.00 3.00 2.86 9,680 8,000 0.0
30/06/2011
3.00
 8,000 3.01 3.01 2.87 6,950 0 0.2
29/06/2011
3.01
 3,250 2.97 3.01 2.92 3,220 0 0.1
28/06/2011
2.97
 7,800 2.92 2.97 2.92 5,990 4,990 0.0
27/06/2011
2.92
 10 2.92 2.92 2.92 10 0 0.0
24/06/2011
2.92
 19,880 2.97 2.97 2.92 18,010 16,000 0.1
23/06/2011
2.97
 20,360 3.02 3.02 2.97 20,360 10,000 0.3
22/06/2011
3.02
 41,630 3.02 3.12 3.02 39,980 4,500 1.1
21/06/2011
3.02
 33,340 3.01 3.06 3.02 27,720 1,000 0.8
20/06/2011
3.01
 51,730 3.01 3.12 2.97 48,730 5,510 1.3
17/06/2011
3.01
 64,950 3.15 3.15 3.00 62,220 28,660 1.0
16/06/2011
3.15
 18,000 3.04 3.18 3.04 9,990 1,220 0.3
15/06/2011
3.04
 67,050 2.90 3.04 2.90 53,580 27,000 0.8
14/06/2011
2.90
 91,310 2.77 2.90 2.87 57,866 22,866 1.0
13/06/2011
2.77
 35,620 2.64 2.77 2.65 31,920 0 0.9
10/06/2011
2.64
 2,080 2.52 2.64 2.64 2,080 0 0.1
09/06/2011
2.52
 30,040 2.40 2.52 2.52 19,550 1,500 0.5
08/06/2011
2.40
 29,270 2.29 2.40 2.35 5,010 0 0.1
07/06/2011
2.29
 14,460 2.19 2.29 2.22 610 0 0.0
06/06/2011
2.19
 12,160 2.17 2.19 2.11 0 5,000 -0.1
03/06/2011
2.17
 17,350 2.14 2.24 2.16 1,280 3,000 -0.0
02/06/2011
2.14
 5,410 2.10 2.19 2.02 0 2,000 -0.0
01/06/2011
2.10
 34,730 2.04 2.11 1.99 5,000 6,000 -0.0
31/05/2011
2.04
 12,170 2.10 2.11 2.04 3,990 1,990 0.0
30/05/2011
2.10
 75,180 2.20 2.21 2.10 15,000 10 0.3
27/05/2011
2.20
 16,630 2.10 2.20 2.10 820 0 0.0
26/05/2011
2.10
 217,100 2.14 2.24 2.04 27,330 0 0.6
25/05/2011
2.14
 14,300 2.25 2.25 2.14 0 0 0
24/05/2011
2.25
 33,500 2.36 2.46 2.25 8,000 5,000 0.1
23/05/2011
2.36
 1,370 2.47 2.56 2.36 0 0 0
20/05/2011
2.47
 1,030 2.53 2.65 2.47 300 0 0.0
19/05/2011
2.53
 10,020 2.63 2.63 2.53 0 1,100 -0.0
18/05/2011
2.63
 12,780 2.66 2.72 2.62 11,300 0 0.3
17/05/2011
2.66
 22,560 2.72 2.85 2.66 22,160 20 0.6
16/05/2011
2.72
 9,430 2.85 2.85 2.72 6,760 0 0.2
13/05/2011
2.85
 930 2.80 2.85 2.72 0 0 0
12/05/2011
2.80
 15,960 2.81 2.86 2.80 13,300 0 0.4
11/05/2011
2.81
 13,060 2.82 2.92 2.77 12,180 0 0.3
10/05/2011
2.82
 7,440 2.92 3.06 2.82 6,550 1,530 0.1
09/05/2011
2.92
 25,270 3.02 3.02 2.92 11,560 10,000 0.0
06/05/2011
3.02
 1,270 3.01 3.02 2.89 0 200 -0.0
05/05/2011
3.01
 860 3.16 3.16 3.01 0 0 0
04/05/2011
3.16
 100 3.11 3.16 3.16 0 100 -0.0
29/04/2011
3.11
 650 3.15 3.15 3.05 0 0 0
28/04/2011
3.15
 410 3.16 3.17 3.15 340 90 0.0
27/04/2011
3.16
 1,980 3.15 3.30 3.12 1,820 1,860 -0.0
26/04/2011
3.15
 16,170 3.31 3.31 3.15 13,700 6,800 0.2
25/04/2011
3.31
 2,330 3.16 3.31 3.15 0 0 0
22/04/2011
3.16
 330 3.15 3.16 3.01 0 0 0
21/04/2011
3.15
 9,710 3.31 3.31 3.15 2,390 0 0.1
20/04/2011
3.31
 810 3.31 3.37 3.31 800 0 0.0
19/04/2011
3.31
 3,230 3.25 3.31 3.25 0 200 -0.0
18/04/2011
3.25
 123 3.42 3.42 3.25 0 0 0
15/04/2011
3.42
 2,900 3.47 3.47 3.30 0 0 0
14/04/2011
3.47
 6,080 3.42 3.47 3.42 0 0 0
13/04/2011
3.42
 2,440 3.47 3.47 3.41 0 0 0
08/04/2011
3.47
 110 3.51 3.51 3.42 0 0 0
07/04/2011
3.51
 1,040 3.35 3.51 3.49 0 0 0
06/04/2011
3.35
 4,630 3.32 3.37 3.32 2,400 0 0.1
05/04/2011
3.32
 3,380 3.32 3.38 3.28 0 0 0
04/04/2011
3.32
 2,420 3.27 3.41 3.22 0 0 0
01/04/2011
3.27
 520 3.42 3.42 3.27 0 0 0
31/03/2011
3.42
 8,650 3.47 3.47 3.37 8,000 0 0.3
30/03/2011
3.47
 20 3.42 3.47 3.47 0 0 0
29/03/2011
3.42
 160 3.35 3.42 3.35 0 0 0
28/03/2011
3.35
 23,210 3.52 3.52 3.35 0 300 -0.0
25/03/2011
3.52
 2,560 3.47 3.52 3.47 0 0 0
24/03/2011
3.47
 580 3.47 3.47 3.46 0 0 0
23/03/2011
3.47
 1,090 3.42 3.47 3.42 0 0 0
22/03/2011
3.42
 9,200 3.37 3.42 3.33 2,990 0 0.1
21/03/2011
3.37
 1,150 3.47 3.47 3.37 0 0 0
18/03/2011
3.47
 10,130 3.42 3.47 3.40 0 0 0
17/03/2011
3.42
 5,080 3.42 3.52 3.41 1,500 0 0.1
16/03/2011
3.42
 2,600 3.36 3.42 3.41 0 0 0
15/03/2011
3.36
 5,420 3.52 3.57 3.36 0 500 -0.0
14/03/2011
3.52
 1,920 3.57 3.57 3.52 1,720 0 0.1
11/03/2011
3.57
 12,710 3.57 3.57 3.52 1,050 0 0.0
10/03/2011
3.57
 6,880 3.46 3.63 3.46 0 0 0
09/03/2011
3.46
 510 3.45 3.52 3.42 110 20 0.0
08/03/2011
3.45
 6,690 3.56 3.69 3.45 5,600 3,990 0.1
07/03/2011
3.56
 90 3.57 3.57 3.56 0 90 -0.0
04/03/2011
3.57
 3,980 3.41 3.57 3.40 3,110 0 0.1
03/03/2011
3.41
 200 3.41 3.41 3.41 0 0 0
02/03/2011
3.41
 3,380 3.45 3.45 3.29 1,400 0 0.0
01/03/2011
3.45
 4,040 3.62 3.77 3.45 0 0 0
28/02/2011
3.62
 4,570 3.79 3.79 3.62 0 0 0
25/02/2011
3.79
 1,720 3.76 3.86 3.76 680 200 0.0
24/02/2011
3.76
 300 3.78 3.78 3.76 0 0 0
23/02/2011
3.78
 940 3.79 3.89 3.78 0 0 0
22/02/2011
3.79
 10 3.80 3.80 3.79 0 0 0
21/02/2011
3.80
 1,110 3.99 3.99 3.80 0 0 0
18/02/2011
3.99
 10 3.85 3.99 3.99 0 0 0
17/02/2011
3.85
 1,560 3.87 3.87 3.72 0 0 0
16/02/2011
3.87
 3,680 3.83 3.87 3.72 0 0 0
15/02/2011
3.83
 0 3.83 3.83 3.83 0 0 0
14/02/2011
3.83
 2,250 3.91 3.92 3.82 0 0 0
11/02/2011
3.91
 1,610 3.92 3.92 3.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |