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) 		-1.70 -3.09% 1,139,800 -39,200 -2.1
48.20
55.60
53.70
2 tháng
(2026-01-19) 		-12.60 -19.09% 2,798,900 -13,400 -0.8
48.20
66
53.70
3 tháng
(2025-12-18) 		-16.50 -23.61% 4,637,100 3,100 0.5
48.20
76.50
53.70
6 tháng
(2025-09-19) 		-1 -1.84% 8,458,300 1,700 1.3
48.20
76.50
53.70
12 tháng
(2025-03-24) 		25.46 91.12% 14,915,300 -274,589 -6.2
27.94
76.50
53.70
24 tháng
(2024-03-28) 		36.26 211.50% 20,121,400 -268,107 -6.1
16
76.50
53.70
36 tháng
(2023-04-03) 		36.09 208.47% 24,682,400 -585,148 -11.9
15.87
76.50
53.70
60 tháng
(2021-04-13) 		23.09 76.21% 41,117,800 -1,618,234 -31.7
12.58
76.50
53.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2024
16.67
 15,200 16.57 16.67 16.52 0 0 0
12/03/2024
16.57
 23,900 16.67 16.67 16.43 0 0 0
11/03/2024
16.67
 19,700 16.76 16.86 16.57 0 0 0
08/03/2024
16.76
 11,900 16.90 16.90 16.71 0 0 0
07/03/2024
17
 22,000 16.86 17 16.76 0 0 0
06/03/2024
16.90
 6,800 16.90 16.90 16.90 0 0 0
05/03/2024
16.90
 44,700 16.90 17.05 16.86 0 1,500 -0.0
04/03/2024
16.90
 90,200 16.86 16.95 16.71 0 600 -0.0
01/03/2024
16.86
 30,700 16.95 16.95 16.86 0 0 0
29/02/2024
16.95
 22,400 16.90 17 16.90 400 5,000 -0.1
28/02/2024
16.95
 9,200 16.95 17 16.90 300 1,500 -0.0
27/02/2024
17
 5,000 17 17 16.90 0 500 -0.0
26/02/2024
17
 6,500 17 17.05 16.71 0 0 0
23/02/2024
17
 24,400 17.14 17.14 16.95 0 200 -0.0
22/02/2024
17.14
 11,900 17.29 17.33 16.95 0 400 -0.0
21/02/2024
17.14
 17,500 17.05 17.24 17.05 1,000 0 0.0
20/02/2024
17
 70,300 17.14 17.14 16.90 2,500 28,400 -0.5
19/02/2024
16.95
 81,000 16.86 17.14 16.76 0 59,600 -1.1
16/02/2024
16.76
 45,200 16.90 16.90 16.62 1,000 15,500 -0.3
15/02/2024
16.95
 10,600 16.95 17.05 16.90 200 8,835 -0.2
07/02/2024
17.05
 268,600 17 17.10 15.95 0 800 -0.0
06/02/2024
17.14
 71,000 17.29 17.29 17.05 0 15,000 -0.3
05/02/2024
17.48
 16,300 17.57 17.57 17.29 0 11,000 -0.2
02/02/2024
17.62
 2,700 17.71 17.71 17.62 0 1,000 -0.0
01/02/2024
17.71
 1,500 17.71 17.71 17.62 1,000 1,100 -0.0
31/01/2024
17.71
 1,400 17.76 17.76 17.71 0 0 0
30/01/2024
17.81
 13,700 17.67 17.86 17.67 1,200 2,000 -0.0
29/01/2024
17.95
 3,400 18 18 17.67 1,200 100 0.0
26/01/2024
17.95
 21,100 18.19 18.19 17.14 700 0 0.0
25/01/2024
18.29
 5,600 18.19 18.29 17.95 0 0 0
24/01/2024
18.38
 1,100 18.14 18.38 18.05 0 0 0
23/01/2024
18.29
 9,600 18.19 18.29 18.10 0 0 0
22/01/2024
18.38
 20,900 18.29 18.38 18.10 100 0 0.0
19/01/2024
18.43
 8,400 18.43 18.48 18.38 3,700 0 0.1
18/01/2024
18.43
 4,000 18.33 18.43 18.24 0 0 0
17/01/2024
18.33
 6,200 18.24 18.33 18.19 0 2,000 -0.0
16/01/2024
18.24
 5,800 18.29 18.29 18.19 0 0 0
15/01/2024
18.29
 3,200 18.48 18.48 18.29 100 0 0.0
12/01/2024
18.57
 0 18.57 18.57 18.57 0 0 0
11/01/2024
18.57
 14,600 18.57 18.67 18.57 0 4,000 -0.1
10/01/2024
18.57
 11,700 18.67 18.67 18.52 8,500 0 0.2
09/01/2024
18.38
 3,600 18.48 18.48 18.29 100 0 0.0
08/01/2024
18.38
 3,100 18.38 18.38 18.38 0 0 0
05/01/2024
18.38
 3,600 18.14 18.43 18.14 0 0 0
04/01/2024
18.38
 3,000 18.14 18.48 18.14 100 0 0.0
03/01/2024
18.38
 11,000 18.19 18.52 18.19 1,100 0 0.0
02/01/2024
18.19
 3,900 18.29 18.29 18.19 0 0 0
29/12/2023
18.29
 6,900 18.19 18.29 18.10 0 2,500 -0.0
28/12/2023
18.19
 3,900 18.19 18.19 18.10 100 500 -0.0
27/12/2023
18.19
 3,800 18.33 18.57 18.19 200 0 0.0
26/12/2023
18.33
 1,000 18.38 18.38 18.19 0 0 0
25/12/2023
18.38
 5,600 18.38 18.38 17.90 0 0 0
22/12/2023
18.38
 3,800 18.29 18.38 18.10 0 0 0
21/12/2023
18.29
 1,400 18.29 18.29 18.10 300 1,300 -0.0
20/12/2023
18.29
 1,400 18.24 18.29 18.05 0 0 0
19/12/2023
18.24
 5,400 18.33 18.33 18.14 500 0 0.0
18/12/2023
18.33
 3,200 18.29 18.67 18.29 1,200 0 0.0
15/12/2023
18.29
 8,500 18.71 18.71 18.29 0 0 0
14/12/2023
18.71
 2,000 18.38 18.76 18.33 100 0 0.0
13/12/2023
18.38
 11,200 18.48 18.48 18.33 200 4,100 -0.1
12/12/2023
18.48
 1,300 18.76 18.76 18.48 0 0 0
11/12/2023
18.76
 14,500 18.76 18.76 18.57 100 0 0.0
08/12/2023
18.76
 2,100 18.57 18.76 18.48 0 0 0
07/12/2023
18.57
 6,100 18.57 18.57 18.48 0 0 0
06/12/2023
18.57
 13,900 18.48 18.57 18.48 0 0 0
05/12/2023
18.48
 6,200 18.43 18.67 18.48 200 0 0.0
04/12/2023
18.43
 8,800 18.48 18.48 18.29 300 1,100 -0.0
01/12/2023
18.48
 3,400 18.38 18.48 18.14 200 0 0.0
30/11/2023
18.38
 3,600 18.48 18.48 18.38 100 0 0.0
29/11/2023
18.48
 4,200 18.29 18.57 18.19 200 0 0.0
28/11/2023
18.29
 12,200 18.14 18.29 18.10 1,000 0 0.0
27/11/2023
18.14
 5,800 18.33 18.43 18.10 0 0 0
24/11/2023
18.33
 10,200 18.48 18.48 18.14 0 6,400 -0.1
23/11/2023
18.48
 8,300 18.48 18.48 18.33 0 0 0
22/11/2023
18.48
 6,900 18.76 18.76 18.48 0 200 -0.0
21/11/2023
18.76
 7,200 18.52 18.76 18.57 0 100 -0.0
20/11/2023
18.52
 2,000 18.52 18.52 18.52 0 0 0
17/11/2023
18.52
 14,300 19 19 18.48 0 0 0
16/11/2023
19
 1,500 19 19 18.67 0 0 0
15/11/2023
19
 5,100 18.95 19.05 18.76 0 300 -0.0
14/11/2023
18.95
 37,600 18.90 19 18.90 0 0 0
13/11/2023
18.90
 5,500 18.67 18.95 18.52 0 0 0
10/11/2023
18.67
 14,100 18.38 18.86 18.38 0 0 0
09/11/2023
18.38
 26,600 19.24 19.24 18.29 0 0 0
08/11/2023
19.24
 6,700 18.95 20 18.95 0 0 0
07/11/2023
18.95
 16,100 19.05 19.48 18.14 0 0 0
06/11/2023
19.05
 3,100 20 20 19.05 0 0 0
03/11/2023
20
 25,400 19.43 20.10 19.43 0 0 0
02/11/2023
19.43
 49,000 18.19 19.43 18.67 0 0 0
01/11/2023
18.19
 37,700 18.24 18.24 18.10 0 0 0
31/10/2023
18.24
 24,400 18.24 18.29 18.24 0 0 0
30/10/2023
18.24
 13,100 18.38 18.38 17.76 0 0 0
27/10/2023
18.38
 15,100 18.33 18.48 18.10 0 0 0
26/10/2023
18.33
 128,200 18.33 18.33 17.14 0 0 0
25/10/2023
18.33
 38,800 18.10 18.67 18.05 0 600 -0.0
24/10/2023
18.10
 51,000 17.57 18.10 17.52 0 0 0
23/10/2023
17.57
 13,500 17.43 17.62 17.33 2,800 0 0.1
20/10/2023
17.43
 30,300 16.86 17.81 16.81 0 5,300 -0.1
19/10/2023
16.86
 5,200 16.86 16.86 16.57 0 0 0
18/10/2023
16.86
 4,100 17.14 17.14 16.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |