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)
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
14/02/2023
17.17
 900 17.36 17.36 17.08 0 0 0.0
13/02/2023
17.36
 5,100 17.45 17.45 16.71 0 0 0.0
10/02/2023
17.45
 100 17.45 17.45 17.45 0 0 0.0
09/02/2023
17.45
 3,400 16.94 17.54 16.94 1,000 0 0.0
08/02/2023
16.94
 6,200 16.94 16.94 16.71 0 0 -0.0
07/02/2023
16.94
 4,600 17.64 17.64 16.71 0 0 -0.0
06/02/2023
17.64
 800 17.82 17.82 17.08 0 0 -0.0
03/02/2023
17.82
 8,600 17.73 17.82 16.80 0 2,582 -0.0
02/02/2023
17.73
 13,900 17.73 17.82 16.52 0 0 0.0
01/02/2023
17.73
 3,900 17.73 18.29 17.73 0 0 0.0
31/01/2023
17.73
 2,400 18.56 18.56 17.73 100 0 0.0
30/01/2023
18.56
 3,800 18.47 19.68 18.47 0 0 0.0
27/01/2023
18.47
 3,300 18.47 18.47 17.45 900 600 0.0
19/01/2023
18.47
 2,900 18.56 18.56 17.36 0 0 -0.0
18/01/2023
18.56
 2,800 18.19 18.56 18.19 0 0 -0.0
17/01/2023
18.19
 300 18.05 18.19 18.01 0 6 -0.0
16/01/2023
18.05
 3,500 17.31 18.05 17.08 0 0 0.0
13/01/2023
17.31
 4,800 17.31 17.87 17.31 0 0 0.0
12/01/2023
17.31
 14,600 17.91 17.91 16.94 0 0 0.0
11/01/2023
17.91
 2,200 17.73 18.47 17.26 100 0 0.0
10/01/2023
17.73
 600 17.26 17.73 17.73 0 0 -0.0
09/01/2023
17.26
 1,700 18.01 18.10 17.26 0 0 -0.0
06/01/2023
18.01
 15,500 17.91 18.01 17.03 0 9,400 -0.2
05/01/2023
17.91
 8,300 17.91 17.96 17.91 0 8,100 -0.2
04/01/2023
17.91
 18,300 18.47 18.47 17.73 400 13,400 -0.3
03/01/2023
18.47
 23,200 19.82 19.82 18.47 300 11,800 -0.2
30/12/2022
19.82
 111,600 19.21 19.82 18.10 0 0 -0.5
29/12/2022
19.21
 98,000 18.10 19.21 17.08 0 0 -0.5
28/12/2022
18.10
 42,400 18.10 18.15 17.96 0 26,800 -0.5
27/12/2022
18.10
 34,400 18.10 18.10 16.89 0 17,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |