CTCP Đá Núi Nhỏ (nnc)

40.45
-0.10
(-0.25%)
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
(2026-07-01) 		-4.25 -9.49% 810,200 -62,813 0
40.45
44.80
40.45
2 tháng
(2026-06-01) 		-6.55 -13.91% 1,579,900 -55,299 0
40.45
47.10
40.45
3 tháng
(2026-05-04) 		-4.15 -9.28% 2,290,300 -65,429 0
40.45
47.90
40.45
6 tháng
(2026-02-02) 		-14.55 -26.41% 5,867,200 -135,509 -4.8
40.45
55.90
40.45
12 tháng
(2025-08-05) 		5.02 14.11% 14,238,100 -161,609 -4.7
35.53
76.50
40.45
24 tháng
(2024-08-12) 		19.26 90.50% 22,830,700 -368,216 -8.9
20.15
76.50
40.45
36 tháng
(2023-08-16) 		21.88 117.23% 26,891,300 -463,851 -10.6
16
76.50
40.45
60 tháng
(2021-08-26) 		18.37 82.79% 41,152,700 -1,200,343 -20.5
12.58
76.50
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2024
21.43
 21,000 21.33 21.43 20.95 0 300 -0.0
26/07/2024
21.33
 31,200 21.05 21.33 21 0 100 -0.0
25/07/2024
21
 25,600 20.86 21.05 20.76 0 5,000 -0.1
24/07/2024
21.19
 36,200 21.05 21.90 20.52 600 600 -0.0
23/07/2024
21.95
 55,600 22.38 22.62 21 11,600 1,100 0.2
22/07/2024
21.24
 102,700 20.29 21.24 20.29 3,300 1,000 0.1
19/07/2024
19.86
 101,500 18.29 19.86 18.29 200 0 0.0
18/07/2024
18.57
 3,000 18.10 18.57 18.10 0 0 0
17/07/2024
18.57
 17,900 18.10 18.57 17.90 1,500 6,500 -0.1
16/07/2024
18.95
 1,100 18.48 18.95 18.48 0 0 0
15/07/2024
18.95
 16,600 17.62 19.24 17.62 0 2,400 -0.0
12/07/2024
18
 100 18 18 18 0 100 -0.0
11/07/2024
18.05
 700 18 18.05 18 0 0 0
10/07/2024
18.05
 5,800 17.90 18.05 17.71 0 0 0
09/07/2024
18.05
 6,100 18.10 18.10 17.71 0 1,500 -0.0
08/07/2024
18.14
 4,000 18.10 18.19 17.95 0 0 0
05/07/2024
18.14
 7,800 18.10 18.14 18.10 0 0 0
04/07/2024
18.19
 9,800 18.10 18.19 18.10 0 0 0
03/07/2024
18.19
 4,300 17.71 18.19 17.71 0 0 0
02/07/2024
18.29
 11,300 18.10 18.29 18.05 0 3,000 -0.1
01/07/2024
18.14
 4,600 18.10 18.14 18.10 0 0 0
28/06/2024
18.14
 10,500 17.62 18.14 17.62 0 0 0
27/06/2024
18.05
 2,400 17.62 18.05 17.62 0 1,400 -0.0
26/06/2024
18.05
 6,400 17.48 18.05 17.48 0 0 0
25/06/2024
18.05
 5,300 17.43 18.05 17.38 0 3,000 -0.1
24/06/2024
18.05
 12,100 17.62 18.05 17.52 2,000 1,200 0.0
21/06/2024
18.10
 11,900 17.52 18.10 17.52 0 800 -0.0
20/06/2024
18.05
 17,200 17.62 18.05 17.52 0 0 0
19/06/2024
18.05
 20,800 18 18.05 17.43 0 8,200 -0.2
18/06/2024
18.10
 22,800 17.62 18.10 17.33 0 19,900 -0.4
17/06/2024
18.19
 15,100 17.43 18.19 17.19 0 0 0
14/06/2024
18.05
 19,200 17.90 18.05 17.52 0 0 0
13/06/2024
18
 35,900 17.90 18.05 17.71 12,800 0 0.2
12/06/2024
17.90
 31,000 17.62 18.10 17.29 3,000 0 0.1
11/06/2024
17.76
 17,800 17.33 17.76 16.90 0 300 -0.0
10/06/2024
17.33
 58,500 17.14 17.33 16.86 11,300 0 0.2
07/06/2024
17.14
 28,800 16.76 17.14 16.76 1,600 0 0.0
06/06/2024
16.67
 2,200 16.67 16.67 16.57 1,000 0 0.0
05/06/2024
16.67
 5,700 16.67 16.81 16.43 2,600 0 0.0
04/06/2024
16.67
 3,600 16.62 16.67 16.62 0 0 0
03/06/2024
16.67
 20,400 16.38 16.67 16.38 0 100 -0.0
31/05/2024
16.38
 6,700 16.38 16.38 16.38 0 0 0
30/05/2024
16.38
 6,600 16.24 16.38 16.19 400 0 0.0
29/05/2024
16.43
 2,300 16.48 16.48 16.33 0 0 0
28/05/2024
16.33
 13,500 16.33 16.38 16.33 1,700 9,300 -0.1
27/05/2024
16.43
 27,300 16.38 16.95 16.38 0 4,500 -0.1
24/05/2024
16.33
 16,100 16.38 16.43 16.19 100 0 0.0
23/05/2024
16.43
 4,200 16.29 16.48 16.24 200 0 0.0
22/05/2024
16.52
 11,400 16.86 16.95 16.38 700 0 0.0
21/05/2024
16.95
 13,600 16.67 16.95 16.48 700 1,500 -0.0
20/05/2024
16.57
 20,600 16 16.62 16 0 7,300 -0.1
17/05/2024
16.05
 15,700 15.95 16.05 15.90 0 0 0
16/05/2024
16
 3,100 16 16 16 0 0 0
15/05/2024
16
 11,700 16 16 16 200 0 0.0
14/05/2024
16
 4,600 16 16 15.90 0 0 0
13/05/2024
16
 9,900 16 16.10 16 200 0 0.0
10/05/2024
16.10
 2,000 16.05 16.10 16.05 0 0 0
09/05/2024
16.10
 12,000 16.10 16.14 16.05 0 0 0
08/05/2024
16.10
 18,000 16 16.10 16 200 0 0.0
07/05/2024
16.10
 5,200 16.05 16.10 15.95 1,000 0 0.0
06/05/2024
16.05
 8,700 16.10 16.14 16.05 0 200 -0.0
03/05/2024
16.10
 1,300 16.10 16.14 16.10 0 0 0
02/05/2024
16.10
 1,000 16.10 16.14 16.10 0 0 0
26/04/2024
16.14
 5,700 15.71 16.14 15.71 0 0 0
25/04/2024
16.14
 100 16.14 16.14 16.14 0 0 0
24/04/2024
16.19
 12,400 16.19 16.19 15.90 0 0 0
23/04/2024
16.19
 1,300 15.76 16.19 15.76 200 0 0.0
22/04/2024
16.19
 2,100 16.05 16.19 16.05 0 0 0
19/04/2024
16.05
 12,400 16.05 16.14 15.95 100 0 0.0
17/04/2024
16
 4,000 16 16 15.81 0 0 0
16/04/2024
16
 9,300 16.19 16.19 15.76 0 300 -0.0
15/04/2024
16.19
 19,800 16.67 16.67 16.19 100 0 0.0
12/04/2024
16.76
 2,800 16.76 16.76 16.76 0 0 0
11/04/2024
16.76
 3,600 16.76 16.76 16.76 0 0 0
10/04/2024
16.95
 2,900 16.76 16.95 16.76 0 0 0
09/04/2024
16.95
 6,900 16.76 16.95 16.76 300 0 0.0
08/04/2024
16.76
 2,700 16.95 16.95 16.76 0 0 0
05/04/2024
16.95
 1,000 17 17 16.86 0 0 0
04/04/2024
17
 3,600 17 17 16.86 200 0 0.0
03/04/2024
17
 4,300 17.05 17.10 16.90 0 0 0
02/04/2024
17.14
 10,700 17.05 17.14 17.05 0 100 -0.0
01/04/2024
17.05
 4,700 17.05 17.05 17.05 0 0 0
29/03/2024
17.05
 2,800 16.81 17.10 16.76 0 200 -0.0
28/03/2024
17.14
 34,000 16.76 17.14 16.76 22,100 0 0.4
27/03/2024
16.86
 2,800 16.76 16.86 16.67 0 0 0
26/03/2024
16.76
 2,200 16.67 16.76 16.67 0 0 0
25/03/2024
16.76
 9,300 16.76 16.76 16.62 0 0 0
22/03/2024
16.76
 24,000 16.71 16.86 16.67 16,600 400 0.3
21/03/2024
16.57
 3,200 16.67 16.67 16.57 0 0 0
20/03/2024
16.67
 20,400 16.57 16.67 16.48 15,600 0 0.3
19/03/2024
16.62
 13,800 16.86 16.86 16.38 0 0 0
18/03/2024
16.57
 25,900 16.71 16.71 16.19 0 100 -0.0
15/03/2024
16.67
 10,300 16.71 16.71 16.52 200 0 0.0
14/03/2024
16.67
 9,900 16.67 16.81 16.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |