CTCP Đá Núi Nhỏ (nnc)

44.75
-0.15
(-0.33%)
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
(2026-04-01) 		-7.25 -13.94% 1,245,800 2,520 -0.9
43.25
52
44.75
2 tháng
(2026-03-02) 		-9.85 -18.04% 2,778,400 -65,180 -4.4
43.25
54.60
44.75
3 tháng
(2026-02-02) 		-10.35 -18.78% 3,604,000 -71,480 -4.8
43.25
55.90
44.75
6 tháng
(2025-11-03) 		-7.95 -15.09% 8,831,000 52,620 2.9
43.25
76.50
44.75
12 tháng
(2025-05-06) 		14.72 49% 15,332,400 -287,480 -8.3
28.28
76.50
44.75
24 tháng
(2024-05-13) 		28.75 179.69% 21,763,900 -324,787 -9.2
16
76.50
44.75
36 tháng
(2023-05-17) 		28.69 178.68% 26,329,900 -577,522 -13.7
16
76.50
44.75
60 tháng
(2021-05-27) 		22.38 100.05% 41,612,100 -1,603,014 -33.0
12.58
76.50
44.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2024
22.88
 41,400 22.59 22.98 22.54 1,000 500 0.0
24/12/2024
22.59
 49,200 22.34 22.59 22.34 0 1,000 -0.0
23/12/2024
22.34
 109,200 22.05 22.39 20.59 0 500 -0.0
20/12/2024
22.10
 31,600 21.81 22.10 21.42 1,300 0 0.0
19/12/2024
21.81
 65,400 21.42 21.81 21.03 1,500 0 0.0
18/12/2024
21.32
 34,000 21.37 21.37 21.03 0 600 -0.0
17/12/2024
21.27
 9,000 21.03 21.37 20.98 0 0 0
16/12/2024
21.37
 6,000 21.22 21.37 20.98 0 0 0
13/12/2024
21.32
 13,600 21.32 21.56 21.13 0 200 -0.0
12/12/2024
21.32
 11,800 21.22 21.52 21.17 300 126 0.0
11/12/2024
21.52
 14,300 21.22 21.61 21.17 200 0 0.0
10/12/2024
21.66
 25,200 21.56 21.66 21.17 0 200 -0.0
09/12/2024
21.56
 16,100 21.52 21.56 21.08 200 0 0.0
06/12/2024
21.52
 13,500 21.03 21.52 20.93 0 0 0
05/12/2024
21.37
 26,800 20.93 21.37 20.88 0 0 0
04/12/2024
21.27
 22,500 20.93 21.27 20.83 0 4,000 -0.1
03/12/2024
21.22
 21,800 20.74 21.22 20.74 0 0 0
02/12/2024
21.08
 31,200 20.74 21.27 20.59 0 603 -0.0
29/11/2024
21.08
 27,100 20.74 21.32 20.54 0 0 0
28/11/2024
21.32
 13,100 21.32 21.32 20.54 0 0 0
27/11/2024
21.27
 24,500 20.93 21.32 20.54 200 300 -0.0
26/11/2024
21.27
 16,000 20.44 21.27 20.30 300 3 0.0
25/11/2024
20.74
 18,700 20.15 20.74 20.15 0 700 -0.0
22/11/2024
20.59
 29,300 20.01 20.59 20.01 600 400 0.0
21/11/2024
20.59
 16,000 19.96 20.64 19.81 0 0 0
20/11/2024
20.59
 27,600 19.86 20.59 19.76 0 500 -0.0
19/11/2024
20.30
 14,900 19.81 20.30 19.76 0 0 0
18/11/2024
20.25
 13,500 19.91 20.25 19.76 0 0 0
15/11/2024
20.35
 10,700 20.79 20.79 19.76 0 100 -0.0
14/11/2024
20.15
 31,400 20.44 20.44 19.76 400 100 0.0
13/11/2024
20.44
 10,000 20.44 20.44 20.06 300 3 0.0
12/11/2024
20.49
 12,300 20.49 20.49 20.15 0 100 -0.0
11/11/2024
20.79
 10,600 20.79 20.79 20.49 100 100 0
08/11/2024
20.79
 25,000 20.83 20.83 20.44 300 0 0.0
07/11/2024
21.17
 10,200 21.13 21.17 20.79 0 0 0
06/11/2024
21.27
 17,200 20.93 21.27 20.93 0 0 0
05/11/2024
21.17
 17,100 21.27 21.27 20.69 300 200 0.0
04/11/2024
21.22
 11,900 21.42 21.42 20.93 100 200 -0.0
01/11/2024
21.37
 9,200 21.08 21.47 20.98 0 0 0
31/10/2024
21.47
 21,200 21.52 21.52 21.13 0 5,400 -0.1
30/10/2024
21.66
 23,000 21.17 21.66 21.13 0 0 0
29/10/2024
21.71
 10,100 21.17 21.71 21.17 0 0 0
28/10/2024
21.76
 12,900 21.42 21.76 21.22 500 0 0.0
25/10/2024
21.81
 9,700 21.71 21.81 21.71 0 200 -0.0
24/10/2024
21.76
 6,900 21.56 21.76 21.22 0 0 0
23/10/2024
21.76
 11,100 21.71 21.76 21.42 200 0 0.0
22/10/2024
21.81
 22,600 21.42 21.81 21.32 0 0 0
21/10/2024
21.81
 14,400 21.42 21.81 21.03 0 900 -0.0
18/10/2024
21.90
 26,200 21.42 21.90 21.22 0 0 0
17/10/2024
21.37
 8,500 21.22 21.37 21.17 0 0 0
16/10/2024
21.17
 15,400 20.93 21.22 20.79 0 0 0
15/10/2024
21.27
 20,400 21.03 21.27 20.93 800 0 0.0
14/10/2024
21.37
 20,000 21.37 21.42 20.98 0 100 -0.0
11/10/2024
21.42
 21,600 21.37 21.42 20.98 0 0 0
10/10/2024
21.37
 23,800 21.71 21.71 20.93 0 0 0
09/10/2024
21.42
 18,900 21.56 21.56 20.93 600 0 0.0
08/10/2024
21.37
 17,100 21.22 21.42 20.93 0 600 -0.0
07/10/2024
21.47
 12,000 21.22 21.47 21.08 0 0 0
04/10/2024
21.52
 15,000 21.42 21.52 21.03 0 100 -0.0
03/10/2024
21.56
 16,300 21.32 21.56 21.22 0 0 0
02/10/2024
21.71
 16,700 21.61 21.71 21.32 0 900 -0.0
01/10/2024
21.76
 23,400 21.76 21.76 21.32 0 0 0
30/09/2024
21.76
 8,300 21.42 22.10 21.42 0 0 0
27/09/2024
21.42
 26,600 21.42 21.76 21.37 0 0 0
26/09/2024
21.81
 38,400 21.66 21.90 21.47 0 0 0
25/09/2024
22.00
 49,300 22.10 22.20 21.61 0 0 0
24/09/2024
22.15
 16,600 21.86 22.15 21.76 0 0 0
23/09/2024
22.15
 31,200 21.86 22.15 21.76 0 0 0
20/09/2024
22.20
 33,300 22.20 22.20 21.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |