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)
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
26/12/2022
18.10
 73,400 18.10 18.10 16.89 0 300 -0.0
23/12/2022
18.10
 51,700 17.91 18.10 17.17 0 25,000 -0.5
22/12/2022
17.91
 32,200 17.91 18.10 16.75 0 17,700 -0.3
21/12/2022
17.91
 8,500 18.10 18.10 17.26 500 5,000 -0.1
20/12/2022
18.10
 130,000 17.13 18.10 15.97 0 67,900 -1.3
19/12/2022
17.13
 14,500 17.13 17.31 16.71 100 10,100 -0.2
16/12/2022
17.13
 12,400 17.17 17.17 17.08 0 300 -0.0
15/12/2022
17.17
 19,500 16.99 17.45 16.57 100 1,200 -0.0
14/12/2022
16.99
 19,100 16.71 16.99 16.89 0 5,000 -0.1
13/12/2022
16.71
 1,400 16.71 16.71 16.34 300 1,100 -0.0
12/12/2022
16.71
 27,300 16.71 16.85 16.71 0 4,000 -0.1
09/12/2022
16.71
 9,300 16.52 16.71 15.59 0 700 -0.0
08/12/2022
16.52
 200 16.38 16.52 16.38 0 0 0.0
07/12/2022
16.38
 25,700 16.61 16.99 15.78 100 0 0.0
06/12/2022
16.61
 2,400 15.87 16.71 15.59 0 0 -0.0
05/12/2022
15.87
 9,600 15.32 15.87 14.94 100 303 -0.0
02/12/2022
15.32
 4,300 15.69 15.69 14.99 700 0 0.0
01/12/2022
15.69
 40,400 15.22 15.73 14.90 100 26,030 -0.4
30/11/2022
15.22
 9,400 15.32 15.32 14.90 100 0 0.0
29/11/2022
15.32
 7,700 15.32 15.32 14.48 100 0 0.0
28/11/2022
15.32
 600 15.27 15.45 15.32 0 0 0.2
25/11/2022
15.27
 12,700 15.22 15.41 15.22 10,000 0 0.2
24/11/2022
15.22
 8,700 15.22 15.22 14.29 400 0 0.0
23/11/2022
15.22
 23,800 15.22 15.50 14.67 0 10,000 -0.2
22/11/2022
15.22
 25,900 14.94 15.41 14.11 0 0 0.5
21/11/2022
14.94
 17,500 14.94 15.04 14.43 0 0 0.5
18/11/2022
14.94
 9,700 14.25 15.04 14.25 0 0 0.5
17/11/2022
14.25
 4,500 13.41 14.25 13.83 0 0 0.5
16/11/2022
13.41
 16,300 12.58 13.41 12.07 0 0 0.5
15/11/2022
12.58
 17,800 13.51 13.51 12.58 0 0 0.5
14/11/2022
13.51
 41,000 14.48 14.48 13.51 0 0 0.5
11/11/2022
14.48
 21,300 14.39 14.67 13.83 0 0 0.5
10/11/2022
14.39
 800 15.27 15.27 14.39 0 0 0.5
09/11/2022
15.27
 11,200 15.22 15.50 14.85 0 0 0.5
08/11/2022
15.22
 57,800 15.27 15.27 14.85 0 0 0.5
07/11/2022
15.27
 13,100 14.85 15.41 13.92 0 0 0.5
04/11/2022
14.85
 64,100 15.41 15.50 14.85 31,700 0 0.5
03/11/2022
15.41
 15,900 15.32 15.50 15.32 0 500 -0.0
02/11/2022
15.32
 8,400 14.85 15.32 14.48 0 700 -0.0
01/11/2022
14.85
 45,600 14.80 15.22 14.85 30,000 0 0.5
31/10/2022
14.80
 7,200 14.57 14.99 14.57 0 0 -0.0
28/10/2022
14.57
 3,800 14.25 15.22 14.29 0 100 -0.0
27/10/2022
14.25
 2,300 13.83 14.25 13.83 0 0 0
26/10/2022
13.83
 4,300 14.85 14.85 13.83 0 200 -0.0
25/10/2022
14.85
 3,100 14.80 14.85 14.11 0 0 0
24/10/2022
14.80
 8,800 15.04 15.78 14.06 0 3,400 -0.1
21/10/2022
15.04
 22,400 16.15 16.24 15.04 0 0 0
20/10/2022
16.15
 5,300 16.15 16.71 16.15 0 0 0
19/10/2022
16.15
 8,100 16.43 16.43 16.15 100 1,700 -0.0
18/10/2022
16.43
 4,600 16.71 16.71 16.43 1,000 0 0.0
17/10/2022
16.71
 600 16.71 16.89 16.71 0 0 -0.0
14/10/2022
16.71
 4,800 16.52 16.71 16.52 0 0 -0.0
13/10/2022
16.52
 1,100 17.08 17.08 16.52 0 0 -0.0
12/10/2022
17.08
 16,900 17.13 17.45 15.97 0 808 -0.0
11/10/2022
17.13
 7,000 17.17 17.17 16.01 0 0 -0.0
10/10/2022
17.17
 7,500 17.45 17.45 16.80 0 90 -0.0
07/10/2022
17.45
 14,200 17.64 17.64 16.43 0 500 -0.0
06/10/2022
17.64
 6,000 17.91 17.91 17.45 0 0 -0.0
05/10/2022
17.91
 11,100 17.91 17.96 17.40 0 0 -0.0
04/10/2022
17.91
 3,000 18.05 18.05 17.31 0 200 -0.0
03/10/2022
18.05
 30,700 18.10 18.29 17.50 0 0 -0.0
30/09/2022
18.10
 54,600 17.36 18.10 16.61 0 400 -0.0
29/09/2022
17.36
 42,200 17.22 17.36 16.61 0 0 -0.3
28/09/2022
17.22
 65,300 17.17 17.22 16.06 0 17,300 -0.3
27/09/2022
17.17
 28,500 16.89 17.17 16.61 0 300 -0.0
26/09/2022
16.89
 29,100 16.89 16.89 15.97 0 6 -0.0
23/09/2022
16.89
 10,800 16.66 16.89 16.71 0 0 -0.0
22/09/2022
16.66
 7,300 16.71 16.80 16.66 0 0 -0.0
21/09/2022
16.71
 26,900 16.06 16.94 16.52 0 200 -0.0
20/09/2022
16.06
 4,200 15.73 16.80 15.32 0 3 -0.0

Chính sách bảo mật | Điều khoản sử dụng |