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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |