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)
07/07/2023
17.13
 12,800 17.13 17.26 16.94 0 0 0
06/07/2023
17.13
 9,700 17.22 17.22 16.85 700 0 0.0
05/07/2023
17.22
 40,200 17.03 17.36 17.03 0 2,000 -0.0
04/07/2023
17.03
 29,900 17.03 17.08 16.85 0 1,000 -0.0
03/07/2023
17.03
 20,400 16.89 17.54 16.89 0 1,000 -0.0
30/06/2023
16.89
 2,800 16.99 16.99 16.80 200 0 0.0
29/06/2023
16.99
 31,100 17.03 17.03 16.71 900 22,400 -0.4
28/06/2023
17.03
 5,600 17.08 17.08 16.89 200 3,200 -0.1
27/06/2023
17.08
 22,600 17.08 17.08 16.85 800 10,500 -0.2
26/06/2023
17.08
 27,000 17.13 17.22 16.71 1,800 20,700 -0.3
23/06/2023
17.13
 23,700 16.85 17.45 16.99 1,800 4,500 -0.0
22/06/2023
16.85
 7,900 17.08 17.91 16.85 300 2,400 -0.0
21/06/2023
17.08
 25,900 17.13 17.26 16.71 1,200 19,200 -0.3
20/06/2023
17.13
 15,400 17.17 17.17 16.71 1,400 15,200 -0.2
19/06/2023
17.17
 6,500 17.17 17.17 17.17 0 5,400 -0.1
16/06/2023
17.17
 2,900 17.22 17.22 17.17 2,100 0 0.0
15/06/2023
17.22
 10,200 17.22 17.22 17.13 0 1,200 -0.0
14/06/2023
17.22
 14,900 16.89 17.22 16.94 0 400 -0.0
13/06/2023
16.89
 7,300 16.71 16.99 16.71 0 0 0
12/06/2023
16.71
 6,400 16.80 17.17 16.71 0 1,400 -0.0
09/06/2023
16.80
 2,700 16.85 16.89 16.52 0 1,900 -0.0
08/06/2023
16.85
 8,300 16.99 17.13 16.66 400 5,400 -0.1
07/06/2023
16.99
 10,400 17.26 17.26 16.71 0 9,000 -0.2
06/06/2023
17.26
 4,600 17.40 17.40 17.08 2,900 500 0.0
05/06/2023
17.40
 8,000 17.31 17.59 16.57 0 0 0
02/06/2023
17.31
 7,400 16.71 17.64 16.34 6,500 0 0.1
01/06/2023
16.71
 4,300 16.48 16.71 16.24 1,500 0 0.0
31/05/2023
16.48
 7,500 16.24 16.71 16.24 0 0 0
30/05/2023
16.24
 6,400 16.20 16.34 16.06 0 0 0
29/05/2023
16.20
 6,100 16.24 16.24 16.06 0 2,000 -0.0
26/05/2023
16.24
 6,000 16.24 16.24 15.83 0 0 0
25/05/2023
16.24
 700 16.24 16.24 16.10 0 0 0
24/05/2023
16.24
 2,200 16.15 16.24 16.15 0 0 0
23/05/2023
16.15
 72,000 16.34 16.34 15.97 0 70,000 -1.2
22/05/2023
16.34
 5,700 16.20 16.34 16.20 0 0 0
19/05/2023
16.20
 8,700 16.20 16.24 16.20 0 0 0
18/05/2023
16.20
 4,200 16.06 16.24 16.06 0 0 0
17/05/2023
16.06
 10,300 15.87 16.15 15.83 0 0 0
16/05/2023
15.87
 2,400 16.06 16.06 15.78 0 0 0
15/05/2023
16.06
 5,400 16.15 16.15 15.73 0 0 0
12/05/2023
16.15
 5,000 15.92 16.15 15.78 0 0 0
11/05/2023
15.92
 5,500 15.97 16.06 15.64 0 0 0
10/05/2023
15.97
 1,400 15.97 15.97 15.69 0 0 0
09/05/2023
15.97
 100 16.06 16.06 15.97 0 0 0
08/05/2023
16.06
 18,300 16.06 16.06 15.59 0 4,000 -0.1
05/05/2023
16.06
 3,800 16.43 16.43 15.87 100 1,500 -0.0
04/05/2023
16.43
 300 16.61 16.61 15.78 0 0 0
28/04/2023
16.61
 16,900 16.06 16.61 15.69 0 8,400 -0.1
27/04/2023
16.06
 15,600 16.34 16.34 15.87 0 9,100 -0.2
26/04/2023
16.34
 8,400 16.61 16.61 16.34 0 4,500 -0.1
25/04/2023
16.61
 20,100 16.99 16.99 16.01 0 2,200 -0.0
24/04/2023
16.99
 3,200 17.08 17.08 16.71 0 0 -0.1
21/04/2023
17.08
 9,400 17.17 17.17 16.66 0 6,000 -0.1
20/04/2023
17.17
 100 17.17 17.17 17.17 0 0 0
19/04/2023
17.17
 7,100 17.17 17.26 16.71 0 0 -0.0
18/04/2023
17.17
 9,200 17.26 17.26 16.80 0 3 -0.0
17/04/2023
17.26
 7,000 17.26 17.26 17.22 0 2 -0.0
14/04/2023
17.26
 11,000 17.22 17.40 16.80 0 1 -0.0
13/04/2023
17.22
 12,300 17.50 17.50 16.89 0 2,500 -0.0
12/04/2023
17.50
 11,800 17.50 17.59 17.26 0 0 -0.0
11/04/2023
17.50
 1,700 17.40 17.50 17.17 0 500 -0.0
10/04/2023
17.40
 500 17.36 17.45 17.40 0 0 -0.0
07/04/2023
17.36
 2,000 17.36 17.36 17.36 0 0 -0.0
06/04/2023
17.36
 5,400 17.36 17.36 17.17 0 2,300 -0.0
05/04/2023
17.36
 2,600 17.59 17.59 17.31 0 0 0
04/04/2023
17.59
 1,400 17.31 17.64 17.26 0 0 0
03/04/2023
17.31
 2,400 17.50 17.50 17.26 0 0 0
31/03/2023
17.50
 500 17.45 17.50 17.17 0 0 0
30/03/2023
17.45
 3,500 17.45 17.64 17.45 0 0 0
29/03/2023
17.45
 600 17.54 17.54 17.45 0 0 0
28/03/2023
17.54
 2,400 17.50 17.54 17.17 0 0 0
27/03/2023
17.50
 3,000 17.31 17.50 16.99 0 0 0
24/03/2023
17.31
 4,700 17.40 17.40 16.71 0 0 0
23/03/2023
17.40
 600 16.85 17.40 16.85 0 0 0
22/03/2023
16.85
 3,300 17.54 17.54 16.85 0 0 0
21/03/2023
17.54
 600 17.59 17.59 17.26 0 0 -0.0
20/03/2023
17.59
 4,000 17.54 17.73 16.43 0 0 -0.0
17/03/2023
17.54
 200 17.59 17.59 16.99 0 100 -0.0
16/03/2023
17.59
 0 17.59 17.59 17.59 0 1,713 -0.0
15/03/2023
17.59
 0 17.59 17.59 17.59 0 0 -0.0
14/03/2023
17.59
 6,400 17.64 17.64 16.43 0 0 -0.0
13/03/2023
17.64
 400 17.64 17.64 16.85 0 0 -0.0
10/03/2023
17.64
 900 17.64 17.64 17.26 0 0 -0.0
09/03/2023
17.64
 700 17.64 17.78 16.75 0 0 -0.0
08/03/2023
17.64
 200 17.64 17.64 16.89 0 0 -0.0
07/03/2023
17.64
 2,800 17.82 17.82 16.99 0 0 -0.0
06/03/2023
17.82
 1,400 17.36 18.01 17.45 0 0 -0.0
03/03/2023
17.36
 700 17.45 17.45 17.17 0 0 -0.0
02/03/2023
17.45
 2,000 17.36 17.68 17.45 0 0 -0.0
01/03/2023
17.36
 400 16.75 17.40 16.75 0 200 -0.0
28/02/2023
16.75
 4,900 17.50 17.50 16.75 0 0 -0.0
27/02/2023
17.50
 500 17.64 17.64 16.89 0 190 -0.0
24/02/2023
17.64
 9,000 17.08 17.64 16.89 0 3 -0.0
23/02/2023
17.08
 2,400 17.91 17.91 16.94 0 474 -0.0
22/02/2023
17.91
 4,400 18.15 18.29 17.64 0 0 0.0
21/02/2023
18.15
 3,500 18.33 18.33 17.96 0 0 0.0
20/02/2023
18.33
 4,500 18.38 18.47 18.15 0 0 0.0
17/02/2023
18.38
 21,300 17.26 18.38 17.13 0 0 0.0
16/02/2023
17.26
 1,100 17.17 17.26 16.75 0 0 0.0
15/02/2023
17.17
 2,600 17.17 17.17 16.75 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |