CTCP Đá Núi Nhỏ (nnc)

44.05
0.10
(0.23%)
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
(2026-05-18) 		0.30 0.68% 764,800 7,710 0
42.15
47.90
43.95
2 tháng
(2026-04-20) 		-3.75 -7.78% 1,467,400 -15,528 0
42.15
48.20
43.95
3 tháng
(2026-03-19) 		-9.15 -17.07% 2,871,000 -2,470 -1.6
42.15
53.60
43.95
6 tháng
(2025-12-19) 		-25.35 -36.32% 7,529,900 -31,170 -3.0
42.15
76.50
43.95
12 tháng
(2025-06-23) 		12.08 37.32% 14,791,400 -81,970 -4.3
32.08
76.50
43.95
24 tháng
(2024-06-27) 		26.40 146.29% 22,367,600 -297,377 -8.9
18
76.50
43.95
36 tháng
(2023-07-03) 		27.42 160.97% 27,049,900 -394,412 -10.7
16
76.50
43.95
60 tháng
(2021-07-13) 		22.73 104.65% 41,081,200 -1,248,404 -23.6
12.58
76.50
43.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |