Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	57.10	20,300	57.50	58.40	57	0	0	0
04/12/2025	58	63,500	57.90	58.40	56.80	5,600	300	0.3
03/12/2025	57.90	92,300	56.90	58	56.60	0	1,600	-0.1
02/12/2025	58	42,200	57.60	59	56.10	0	2,700	-0.2
01/12/2025	57.60	155,500	53.90	57.60	53.80	700	1,200	-0.0
28/11/2025	53.90	105,100	53.70	54	52.70	100	100	-0
27/11/2025	53.90	85,500	53.70	54	52.70	0	0	0
26/11/2025	53.80	67,400	52.70	53.90	52.70	0	5,200	-0.3
25/11/2025	53.80	58,600	53.90	54	52.80	0	0	0
24/11/2025	54	61,200	53	54	52.90	19,400	100	1.0
21/11/2025	53.70	72,300	53.10	53.70	52.30	200	200	-0.0
20/11/2025	53.70	50,900	53.40	53.80	52.70	9,500	700	0.5
19/11/2025	53.60	53,800	53.80	53.80	52.30	0	0	0
18/11/2025	53.90	70,400	53	53.90	52.50	0	5,000	-0.3
17/11/2025	53.90	43,400	52.80	53.90	52.80	1,700	100	0.1
14/11/2025	53.80	63,300	52.20	53.80	52.20	1,100	100	0.1
13/11/2025	53.60	53,600	53.90	53.90	52	0	3,500	-0.2
12/11/2025	53.40	43,700	49.60	54	49.60	1,900	1,000	0.0
11/11/2025	50.70	47,400	48.85	51	48.85	0	500	-0.0
10/11/2025	51	42,800	50.50	51.40	50	400	0	0.0
07/11/2025	51.50	40,900	51.90	52	50.70	0	200	-0.0
06/11/2025	51.80	74,200	51.40	52	50.80	1,400	0	0.1
05/11/2025	51.90	64,500	52	52.40	51	0	400	-0.0
04/11/2025	52.40	50,200	52.60	52.80	51	0	1,800	-0.1
03/11/2025	52.70	51,500	52	53	51.20	0	1,100	-0.1
31/10/2025	52.60	56,000	51.60	52.60	51.20	0	6,200	-0.3
30/10/2025	52.50	22,000	52.60	52.60	51	0	7,100	-0.4
29/10/2025	52.10	46,500	52	52.40	51	300	0	0.0
28/10/2025	52.30	24,100	53	53	50.50	0	400	-0.0
27/10/2025	52.20	71,800	50.90	52.50	50	0	100	-0.0
24/10/2025	52.40	27,900	52.60	52.60	50.10	0	100	-0.0
23/10/2025	52.60	41,800	53	53	51	400	500	-0.0
22/10/2025	52.50	37,100	53	53	50.40	0	3,700	-0.2
21/10/2025	52	68,500	50.10	54	49.90	1,500	6,600	-0.3
20/10/2025	51.90	71,300	55.50	55.50	49.20	1,500	3,000	-0.1
17/10/2025	52.70	103,600	53	53.50	51.50	0	2,100	-0.1
16/10/2025	52.80	8,200	52.30	53	51.80	0	0	0
15/10/2025	53.20	28,300	51.80	53.40	51.80	4,800	200	0.2
14/10/2025	52.60	17,300	52	52.80	51	0	3,300	-0.2
13/10/2025	51.90	17,300	50.20	52	49.60	0	400	-0.0
10/10/2025	50.70	21,000	50.60	50.70	49.40	0	4,100	-0.2
09/10/2025	50.70	22,300	50.80	50.80	49	0	0	0
08/10/2025	50.80	7,000	50	51.20	49.95	0	300	-0.0
07/10/2025	50	29,600	50	50	48.90	0	4,600	-0.2
06/10/2025	49.90	43,300	50	50.90	49	0	15,400	-0.8
03/10/2025	50.30	49,400	50.30	51	49.50	0	100	-0.0
02/10/2025	51.70	11,200	48.65	52.10	48.65	200	2,500	-0.1
01/10/2025	51.90	18,600	51.50	52.90	48.35	0	300	-0.0
30/09/2025	51.80	9,100	52.50	52.50	50.80	0	100	-0.0
29/09/2025	51.50	15,600	48.25	53.70	48.25	0	0	0
26/09/2025	51	56,800	47.80	51	47.80	1,000	4,500	-0.2
25/09/2025	49.75	15,600	50.80	52	49.20	0	1,600	-0.1
24/09/2025	50.10	50,700	49	50.30	47.25	0	7,300	-0.4
23/09/2025	48.80	185,800	50	51	47.25	3,400	3,100	0.0
22/09/2025	50.60	217,300	53.70	53.70	50.60	1,300	6,700	-0.3
19/09/2025	54.40	70,100	53.40	54.60	53.10	2,400	16,700	-0.8
18/09/2025	53.90	46,700	52.60	54	52.40	0	4,600	-0.2
17/09/2025	54	47,800	52.60	54.50	52.60	2,800	11,000	-0.4
16/09/2025	54	31,900	54	54.90	52.10	300	2,700	-0.1
15/09/2025	54.30	87,400	53.90	55.30	53.10	900	5,800	-0.3
12/09/2025	51.70	27,200	49.20	52	49.20	0	6,500	-0.3
11/09/2025	49.20	82,200	46	49.30	45.20	3,200	27,500	-1.1
10/09/2025	46.10	65,500	44.50	46.10	44	8,800	17,800	-0.4
09/09/2025	45.20	7,800	45.20	45.20	44	0	2,000	-0.1
08/09/2025	45.20	86,500	45.75	45.80	43.60	500	1,100	-0.0
05/09/2025	45.80	11,800	46.50	46.50	44.45	1,000	0	0.0
04/09/2025	44.65	9,700	44.70	44.70	43.50	0	0	0
03/09/2025	44.50	34,700	44	44.50	43.25	700	10,000	-0.4
29/08/2025	44.50	54,900	43.15	45	43.15	100	100	-0.0
28/08/2025	44.20	28,700	43.70	44.20	43	400	0	0
27/08/2025	44.20	14,700	44.95	44.95	43	0	1,200	-0.1
26/08/2025	44	26,900	42.90	44	42.60	600	400	0.0
25/08/2025	43.95	22,100	44.85	44.85	42.90	100	1,600	-0.1
22/08/2025	44.30	27,500	44.30	44.30	42.10	0	0	0
21/08/2025	44	94,800	43	45.50	42.55	27,000	12,600	0.6
20/08/2025	44	49,900	43	44	42.30	0	3,000	-0.1
19/08/2025	43.85	76,600	44.10	44.10	42.75	500	1,100	-0.0
18/08/2025	43.70	28,200	44	44.50	43	700	5,100	-0.2
15/08/2025	43	65,100	42	43.90	41.55	100	600	-0.0
14/08/2025	43	40,800	43.70	44.30	40.70	300	0	0.0
13/08/2025	43.70	108,100	41.70	43.95	41.70	6,400	5,200	0.1
12/08/2025	41.45	201,300	39	41.70	39	3,600	2,500	0.0
11/08/2025	39	71,300	38.20	39.20	38.20	0	100	-0.0
08/08/2025	38.20	21,000	37.90	38.40	37.60	600	1,700	-0.0
07/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
07/08/2025	37.90	51,200	36.80	37.90	36.60	9,100	7,100	0.1
06/08/2025	36.80	76,400	35.88	36.80	35.53	200	3,400	-0.1
05/08/2025	35.53	80,100	35.73	35.73	35.24	800	0	0.0
04/08/2025	35.34	84,100	35.05	35.73	35.05	6,700	8,000	-0.0
01/08/2025	35.24	14,000	35.34	35.34	34.85	0	0	0
31/07/2025	35.05	45,600	35.19	35.63	34.61	0	6,000	-0.2
30/07/2025	35.53	74,000	35.53	35.63	34.76	400	4,300	-0.1
29/07/2025	35.68	50,200	35.83	35.88	35.15	100	4,500	-0.2
28/07/2025	36.02	49,900	36.90	36.90	35.73	1,000	5,300	-0.2
25/07/2025	36.90	41,800	36.17	36.90	36.02	0	3,000	-0.1
24/07/2025	36.99	56,600	36.99	36.99	36.02	0	7,400	-0.3
23/07/2025	36.80	32,500	36.99	36.99	36.12	0	9,400	-0.4
22/07/2025	36.70	55,300	35.73	36.99	35.73	300	23,900	-0.9
21/07/2025	36.99	66,000	37.24	37.24	36.51	2,500	2,100	0.0
18/07/2025	35.00	143,800	33.10	35.00	32.47	18,100	8,200	0.3
17/07/2025	32.71	75,000	31.49	32.71	31.49	10,900	400	0.3
16/07/2025	32.08	26,800	32.18	32.22	31.84	100	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	5.50	10.50%	1,439,200	12,000	0.6	50.70 58 58
2 tháng (2025-10-06)	8	16.03%	2,255,600	-38,700	-1.9	49.90 58 58
3 tháng (2025-09-05)	12.10	26.42%	3,450,600	-134,800	-6.8	45.20 58 58
6 tháng (2025-06-09)	25.82	80.50%	6,760,500	-60,200	-4.2	32.03 58 58
12 tháng (2024-12-09)	36.34	168.50%	11,531,700	-374,498	-11.9	21.27 58 58
24 tháng (2023-12-15)	39.61	216.64%	15,873,700	-449,042	-13.0	16 58 58
36 tháng (2022-12-20)	39.80	219.89%	20,011,300	-865,616	-22.0	15.87 58 58
60 tháng (2020-12-30)	23.55	68.58%	39,805,610	-1,893,184	-43.3	12.58 58 58

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH