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)
26/12/2022
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
19/09/2022
15.73
 1,300 15.87 15.87 15.64 0 0 0.0
16/09/2022
15.87
 2,300 15.87 15.87 15.69 200 0 0.0
15/09/2022
15.87
 2,900 15.78 15.87 15.69 100 67 0
14/09/2022
15.78
 2,400 16.10 16.10 15.78 0 0 0
13/09/2022
16.10
 0 16.10 16.10 16.10 0 3 0
12/09/2022
16.10
 2,300 16.06 16.10 15.59 0 8 -0.0
09/09/2022
16.06
 2,400 16.15 16.24 15.50 100 1,400 -0.0
08/09/2022
16.15
 8,000 16.15 16.15 15.45 0 7,600 -0.1
07/09/2022
16.15
 5,600 16.06 16.15 16.06 5,500 0 0.1
06/09/2022
16.06
 3,600 15.97 16.06 15.97 0 400 -0.0
05/09/2022
15.97
 300 15.97 16.52 15.97 0 0 0.1
31/08/2022
15.97
 3,600 15.97 16.52 15.97 300 0 0.0
30/08/2022
15.97
 2,800 16.24 16.24 15.97 200 100 0.0
29/08/2022
16.24
 4,200 16.52 16.52 16.24 500 0 0.0
26/08/2022
16.52
 2,100 16.52 16.52 16.29 0 1,000 -0.0
25/08/2022
16.52
 12,000 16.48 16.71 16.24 100 0 0.0
24/08/2022
16.48
 17,200 16.38 16.61 16.34 0 0 0
23/08/2022
16.38
 7,500 16.34 16.38 16.24 0 0 0
22/08/2022
16.34
 13,500 16.61 16.61 16.24 10,000 10,000 0
19/08/2022
16.61
 15,700 16.34 16.66 16.24 300 0 0.0
18/08/2022
16.34
 2,900 16.15 16.66 15.87 0 0 -0.0
17/08/2022
16.15
 17,200 17.26 17.26 16.15 0 0 -0.0
16/08/2022
17.26
 9,200 17.26 17.26 16.89 0 2,000 -0.0
15/08/2022
17.26
 3,800 17.31 17.31 16.89 300 0 0.0
12/08/2022
17.31
 10,800 17.17 17.50 16.75 100 0 0.0
11/08/2022
17.17
 6,000 17.08 17.45 16.29 0 0 0.0
10/08/2022
17.08
 4,200 17.17 17.26 17.08 100 0 0.0
09/08/2022
17.17
 8,200 16.80 17.91 16.75 100 0 0.0
08/08/2022
16.80
 13,800 16.71 16.80 16.43 200 0 0.0
05/08/2022
16.71
 13,200 16.71 16.89 16.61 6,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |