Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	43.95	45,900	44.35	44.45	43.70	9,400	10,400	0
16/06/2026	44.45	51,500	43.80	44.45	43.60	23,200	800	0
15/06/2026	44.15	24,600	43.90	44.15	43.40	6,200	460	0
12/06/2026	43.95	23,900	44.40	44.40	43.30	100	200	0
11/06/2026	43.90	18,000	43.05	43.90	43.05	0	900	0
10/06/2026	43.95	20,800	44	44.35	43.20	2,000	2,200	0
09/06/2026	44	43,300	42.20	44	42.20	100	2,200	0
08/06/2026	42.15	86,000	45.30	45.30	42.15	900	400	0
05/06/2026	45.30	41,300	45.25	45.50	44.10	200	3,200	0
04/06/2026	45.80	32,300	45.90	45.90	44.50	100	100	0
03/06/2026	46	29,200	46	46.50	45.30	800	2,800	0
02/06/2026	46.80	24,500	46.20	46.90	46.05	0	700	0
01/06/2026	47.10	27,000	46.60	47.25	46.30	200	1,300	0
29/05/2026	47.30	24,600	46.70	47.30	46.30	0	4,800	0
28/05/2026	47.30	36,500	46.70	47.50	45.40	970	10,500	0
27/05/2026	47.60	28,400	46.65	47.70	46.65	900	1,300	0
26/05/2026	47.80	34,900	47.80	47.80	46.90	4,100	1,700	0
25/05/2026	47.70	22,300	47.90	48	46.50	5,100	200	0
22/05/2026	47.90	67,400	46.30	47.90	45.65	4,900	3,000	0
21/05/2026	46.80	64,700	43.90	46.80	43.60	6,200	1,700	0
20/05/2026	44.30	28,500	44.75	44.85	43.55	0	3,800	0
19/05/2026	44.55	18,500	44.25	44.55	43.95	0	3,400	0
18/05/2026	44.15	16,600	44.70	44.85	44.15	0	2,600	0
15/05/2026	45.05	26,600	44.95	45.05	44.50	100	1,300	0
14/05/2026	45.15	42,500	44.40	45.15	44.25	5,300	500	0
13/05/2026	44.80	37,400	44.20	44.80	44.10	2,700	200	0
12/05/2026	44.75	21,700	44.30	44.80	44.10	1,500	400	0
11/05/2026	44.80	36,900	44.85	44.85	44.05	0	1,500	0
08/05/2026	44.85	37,500	44.05	44.90	44.05	2,100	1,400	0
07/05/2026	44.80	40,900	44.65	44.90	44	1,700	3,000	0
06/05/2026	45	49,400	43.40	45	43.40	2,100	2,800	0
05/05/2026	44.50	38,300	43.10	44.60	43.10	900	8,600	0
04/05/2026	44.70	36,800	45	45	44.05	5,200	1,200	0
29/04/2026	44.75	35,900	43.90	44.85	43.90	800	900	0
28/04/2026	44.90	33,200	44.25	45.20	43.75	1,100	0	0
24/04/2026	44.80	27,100	43.80	44.85	43.80	800	2,200	0
23/04/2026	43.75	112,300	45.70	46.60	43.75	1,000	10,520	0
22/04/2026	47	34,600	48	48	46.80	0	3,100	0
21/04/2026	48	58,200	49.70	49.70	48	300	13,318	0
20/04/2026	48.20	33,300	48.55	48.80	47.50	5,000	2,900	0
17/04/2026	48.85	71,700	47.20	48.85	46.85	25,600	2,500	0
16/04/2026	47.90	48,900	47.30	47.90	46.75	400	600	0
15/04/2026	48	53,000	47.95	48.15	47.40	0	2,200	0
14/04/2026	47.95	68,000	47.10	48.35	47.10	12,900	900	0
13/04/2026	47	69,800	45.90	47	45.15	3,700	1,242	0
10/04/2026	45.20	46,100	43.65	45.50	43.65	4,200	0	0
09/04/2026	44.30	41,000	44.80	44.80	42.50	900	400	0
08/04/2026	43.50	111,800	42.15	43.85	42.10	5,100	500	0
07/04/2026	43.25	134,700	45.10	45.15	43.25	400	100	0.0
06/04/2026	46.50	96,100	48.80	50.50	46.50	400	0	0.0
03/04/2026	50	67,700	50.10	50.80	48.40	0	18,700	-1.0
02/04/2026	51	37,400	52	52	51	4,900	2,800	0.1
01/04/2026	52	37,900	51.60	52.40	51.50	3,400	4,100	-0.1
31/03/2026	52.40	62,800	52.40	52.70	51.50	0	10,600	-0.6
30/03/2026	52.90	59,300	52.90	53.10	51.30	0	0	0
27/03/2026	53	54,200	53	53.10	51.80	0	0	0
26/03/2026	53.20	27,100	53	53.60	52.70	700	0	0.0
25/03/2026	53.40	55,300	52.70	53.40	52.30	0	1,700	-0.1
24/03/2026	52.70	31,900	50.50	53.40	50.40	0	5,300	-0.3
23/03/2026	52.70	67,200	50.30	53.80	50.30	0	5,300	-0.3
20/03/2026	53.50	77,300	54	54	52	500	100	0.0
19/03/2026	53.60	84,400	52	53.80	51.50	7,000	0	0.4
18/03/2026	53.70	72,500	53.50	53.80	53	0	21,000	-1.1
17/03/2026	53.40	80,500	51.40	53.50	51.40	800	5,500	-0.2
16/03/2026	52.50	61,500	52	53	50.80	500	2,200	-0.1
13/03/2026	52	48,300	49	52	48.80	500	2,200	-0.1
12/03/2026	50.20	52,000	49.30	50.20	48	22,200	1,200	1.0
11/03/2026	49.30	84,400	47.50	49.80	47	1,800	400	0.1
10/03/2026	48.20	97,000	48.15	50.90	48.15	1,100	100	0.1
09/03/2026	50.10	41,400	50.30	53.80	50.10	1,100	100	0.1
06/03/2026	53.80	67,200	51	54	51	500	12,900	-0.7
05/03/2026	52.50	116,500	53	53	51.20	0	21,400	-1.1
04/03/2026	52.80	106,200	54	54	51.30	0	18,700	-1.0
03/03/2026	54	81,200	54.70	54.70	52.90	5,600	13,100	-0.4
02/03/2026	54.60	104,400	52.10	54.90	52.10	12,300	500	0.7
27/02/2026	55.30	48,000	55.10	55.40	54	100	5,500	-0.3
26/02/2026	55.60	37,900	55.60	55.60	54.80	300	2,900	-0.1
25/02/2026	55.60	48,700	55.50	56	54.80	2,400	2,600	-0.0
24/02/2026	55.50	40,300	55.50	55.60	54.50	400	500	-0.0
23/02/2026	55.10	24,300	54.80	55.10	53.60	2,400	1,400	0.1
13/02/2026	54	25,700	53.50	54	53	16,300	3,300	0.7
12/02/2026	53.50	42,600	53.10	53.70	52.50	4,800	6,000	-0.1
11/02/2026	53.30	58,900	52.90	53.80	51.90	4,800	3,800	0.0
10/02/2026	53	72,300	54	54	52.20	6,600	6,300	0.0
09/02/2026	53.70	136,300	53	54.10	52.30	0	10,700	-0.6
06/02/2026	54.20	73,800	53.90	54.20	52.20	0	10,700	-0.6
05/02/2026	54.60	40,600	55.90	55.90	54.30	600	6,700	-0.3
04/02/2026	55.90	38,200	55.80	56	54.60	4,900	2,800	0.1
03/02/2026	55.50	56,900	55.30	56.70	55	12,300	500	0.7
02/02/2026	55.10	81,100	54.90	55.10	54.10	6,600	5,100	0.1
30/01/2026	54.90	182,200	55	55.30	54	12,100	3,400	0.5
29/01/2026	55.20	70,600	54.70	55.50	54.50	5,400	3,400	0.1
28/01/2026	55.50	109,600	54.60	55.50	54.10	6,300	3,300	0.2
27/01/2026	55.50	86,900	54.20	55.50	54.10	12,000	4,800	0.4
26/01/2026	55.20	183,800	55	55.60	52	22,900	6,600	0.9
23/01/2026	55.50	61,700	57.60	57.60	54.10	200	14,000	-0.8
22/01/2026	56.30	245,300	53.80	57.70	53.80	17,600	13,000	0.2
21/01/2026	57.20	37,500	57.20	57.20	57.20	1,000	0	0.1
20/01/2026	61.40	21,900	61.40	61.40	61.40	1,000	0	0.1
19/01/2026	66	33,200	66.30	66.40	62.10	0	5,200	-0.3

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 (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

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH