CTCP Đá Núi Nhỏ (nnc)

55.50
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
(2025-12-29) 		-21.30 -27.84% 1,888,800 -50,300 -3.7
55.20
76.50
55.50
2 tháng
(2025-11-28) 		1.30 2.41% 3,682,100 87,500 5.7
53.90
76.50
55.50
3 tháng
(2025-10-29) 		3.10 5.95% 4,902,200 90,200 5.9
50.70
76.50
55.50
6 tháng
(2025-07-31) 		20.15 57.50% 8,065,300 -54,300 -1.3
35.05
76.50
55.50
12 tháng
(2025-02-03) 		30.08 119.77% 14,030,900 -268,176 -5.6
25.12
76.50
55.50
24 tháng
(2024-02-07) 		38.15 223.80% 18,865,400 -336,342 -6.7
16
76.50
55.50
36 tháng
(2023-02-13) 		37.84 218.02% 22,566,400 -570,528 -10.9
15.87
76.50
55.50
60 tháng
(2021-02-22) 		22.79 70.30% 41,351,000 -1,906,134 -41.1
12.58
76.50
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2023
17.14
 10,400 17.10 17.38 17.14 0 0 0
16/10/2023
17.10
 9,500 16.86 17.14 16.86 0 700 -0.0
13/10/2023
16.86
 6,400 17.19 17.19 16.67 1,800 0 0.0
12/10/2023
17.19
 1,600 17.19 17.19 17.14 0 0 0
11/10/2023
17.19
 14,800 17.14 17.38 16.62 800 0 0.0
10/10/2023
17.14
 2,000 17.05 17.33 17.05 0 0 0
09/10/2023
17.05
 2,300 16.62 17.14 16.95 0 0 0
06/10/2023
16.62
 7,500 16.67 16.67 16.48 0 0 0
05/10/2023
16.67
 5,600 16.52 16.76 16.52 0 3,500 -0.1
04/10/2023
16.52
 12,500 16.62 16.67 16.33 2,000 0 0.0
03/10/2023
16.62
 20,300 17.14 17.14 16.57 0 0 0
02/10/2023
17.14
 11,800 16.95 17.19 16.76 3,200 0 0.1
29/09/2023
16.95
 6,200 16.76 16.95 16.67 0 0 0
28/09/2023
16.76
 12,400 17 17 16.71 0 0 0
27/09/2023
17
 18,400 17.24 17.24 16.19 400 0 0.0
26/09/2023
17.24
 34,200 16.95 17.33 16.95 5,000 0 0.1
25/09/2023
16.95
 23,200 18 18 16.95 700 0 0.0
22/09/2023
18
 19,500 18 18 17.29 0 0 0
21/09/2023
18
 14,100 18 18.52 18 0 0 0
20/09/2023
18
 9,000 17.90 18.24 17.81 0 0 0
19/09/2023
17.90
 9,400 18 18 17.81 0 0 0
18/09/2023
18
 10,800 18.33 18.33 17.90 0 0 0
15/09/2023
18.33
 12,800 18.33 18.48 18.10 5,000 0 0.1
14/09/2023
18.33
 19,500 18.57 18.57 18.10 2,600 0 0.0
13/09/2023
18.57
 61,700 18.38 19 18.57 1,400 0 0.0
12/09/2023
18.38
 8,700 18.29 18.38 18.05 1,000 0 0.0
11/09/2023
18.29
 36,300 18.10 18.62 18.10 0 0 0
08/09/2023
18.10
 8,300 18.10 18.14 18 200 0 0.0
07/09/2023
18.10
 28,600 18.05 18.38 18.05 200 100 0.0
06/09/2023
18.05
 27,000 17.90 18.29 17.95 700 0 0.0
05/09/2023
17.90
 30,100 17.62 18.29 17.76 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |