CTCP Đá Núi Nhỏ (nnc)

16.85
0
(0%)
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
(2024-04-19) 		0 0% 127,200 1,700 0.0
16.80
17
16.85
2 tháng
(2024-03-19) 		-0.60 -3.44% 316,000 55,600 1.0
16.80
18
16.85
3 tháng
(2024-02-19) 		-0.95 -5.34% 887,300 -37,800 -0.7
16.80
18
16.85
6 tháng
(2023-11-20) 		-2.60 -13.37% 1,636,900 -91,635 -1.7
16.80
19.70
16.85
12 tháng
(2023-05-24) 		-0.21 -1.21% 4,522,000 -182,335 -3.3
16.80
21
16.85
24 tháng
(2022-05-30) 		-1.18 -6.55% 7,416,800 -594,327 -6.8
13.21
21
16.85
36 tháng
(2021-06-03) 		-7.52 -30.84% 19,756,000 -1,260,627 -23.3
13.21
30.99
16.85
60 tháng
(2019-06-14) 		-25.46 -60.17% 33,561,720 -3,624,927 -128.6
13.21
44.32
16.85
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
16.85
0.05
 15,700 16.75 16.85 16.70 0 0 0
#2 16/05/2024
16.80
0
 3,100 16.80 16.80 16.80 0 0 0
#3 15/05/2024
16.80
0
 11,700 16.80 16.80 16.80 200 0 0.0
#4 14/05/2024
16.80
0
 4,600 16.80 16.80 16.70 0 0 0
#5 13/05/2024
16.80
-0.10
 9,900 16.80 16.90 16.80 200 0 0.0
#6 10/05/2024
16.90
0
 2,000 16.85 16.90 16.85 0 0 0
#7 09/05/2024
16.90
0
 12,000 16.90 16.95 16.85 0 0 0
#8 08/05/2024
16.90
0
 18,000 16.80 16.90 16.80 200 0 0.0
#9 07/05/2024
16.90
0.05
 5,200 16.85 16.90 16.75 1,000 0 0.0
#10 06/05/2024
16.85
-0.05
 8,700 16.90 16.95 16.85 0 200 -0.0
#11 03/05/2024
16.90
0
 1,300 16.90 16.95 16.90 0 0 0
#12 02/05/2024
16.90
-0.05
 1,000 16.90 16.95 16.90 0 0 0
#13 26/04/2024
16.95
0
 5,700 16.50 16.95 16.50 0 0 0
#14 25/04/2024
16.95
-0.05
 100 16.95 16.95 16.95 0 0 0
#15 24/04/2024
17
0
 12,400 17 17 16.70 0 0 0
#16 23/04/2024
17
0
 1,300 16.55 17 16.55 200 0 0.0
#17 22/04/2024
17
0.15
 2,100 16.85 17 16.85 0 0 0
#18 19/04/2024
16.85
0.05
 12,400 16.85 16.95 16.75 100 0 0.0
#19 17/04/2024
16.80
0
 4,000 16.80 16.80 16.60 0 0 0
#20 16/04/2024
16.80
-0.20
 9,300 17 17 16.55 0 300 -0.0
#21 15/04/2024
17
-0.60
 19,800 17.50 17.50 17 100 0 0.0
#22 12/04/2024
17.60
0
 2,800 17.60 17.60 17.60 0 0 0
#23 11/04/2024
17.60
-0.20
 3,600 17.60 17.60 17.60 0 0 0
#24 10/04/2024
17.80
0
 2,900 17.60 17.80 17.60 0 0 0
#25 09/04/2024
17.80
0.20
 6,900 17.60 17.80 17.60 300 0 0.0
#26 08/04/2024
17.60
-0.20
 2,700 17.80 17.80 17.60 0 0 0
#27 05/04/2024
17.80
-0.05
 1,000 17.85 17.85 17.70 0 0 0
#28 04/04/2024
17.85
0
 3,600 17.85 17.85 17.70 200 0 0.0
#29 03/04/2024
17.85
-0.15
 4,300 17.90 17.95 17.75 0 0 0
#30 02/04/2024
18
0.10
 10,700 17.90 18 17.90 0 100 -0.0
#31 01/04/2024
17.90
0
 4,700 17.90 17.90 17.90 0 0 0
#32 29/03/2024
17.90
-0.10
 2,800 17.65 17.95 17.60 0 200 -0.0
#33 28/03/2024
18
0.30
 34,000 17.60 18 17.60 22,100 0 0.4
#34 27/03/2024
17.70
0.10
 2,800 17.60 17.70 17.50 0 0 0
#35 26/03/2024
17.60
0
 2,200 17.50 17.60 17.50 0 0 0
#36 25/03/2024
17.60
0
 9,300 17.60 17.60 17.45 0 0 0
#37 22/03/2024
17.60
0.20
 24,000 17.40 17.70 17.50 16,600 400 0.3
#38 21/03/2024
17.40
-0.10
 3,200 17.50 17.50 17.40 0 0 0
#39 20/03/2024
17.50
0.05
 20,400 17.45 17.50 17.30 15,600 0 0.3
#40 19/03/2024
17.45
0.05
 13,800 17.40 17.70 17.20 0 0 0
#41 18/03/2024
17.40
-0.10
 25,900 17.50 17.55 17 0 100 -0.0
#42 15/03/2024
17.50
0
 10,300 17.50 17.55 17.35 200 0 0.0
#43 14/03/2024
17.50
0
 9,900 17.50 17.65 17.50 0 0 0
#44 13/03/2024
17.50
0.10
 15,200 17.40 17.50 17.35 0 0 0
#45 12/03/2024
17.40
-0.10
 23,900 17.50 17.50 17.25 0 0 0
#46 11/03/2024
17.50
-0.10
 19,700 17.60 17.70 17.40 0 0 0
#47 08/03/2024
17.60
-0.25
 11,900 17.85 17.85 17.55 0 0 0
#48 07/03/2024
17.85
0.15
 22,000 17.70 17.85 17.60 0 0 0
#49 06/03/2024
17.70
-0.05
 18,700 17.75 17.75 17.70 0 0 0
#50 05/03/2024
17.75
0
 44,700 17.75 17.90 17.70 0 1,500 -0.0
#51 04/03/2024
17.75
0.05
 90,200 17.70 17.80 17.55 0 600 -0.0
#52 01/03/2024
17.70
-0.10
 30,700 17.80 17.80 17.70 0 0 0
#53 29/02/2024
17.80
0
 22,400 17.80 17.85 17.75 400 5,000 -0.1
#54 28/02/2024
17.80
-0.05
 9,200 17.85 17.85 17.75 300 1,500 -0.0
#55 27/02/2024
17.85
0
 5,000 17.85 17.85 17.75 0 500 -0.0
#56 26/02/2024
17.85
0
 6,500 17.85 17.90 17.55 0 0 0
#57 23/02/2024
17.85
-0.15
 24,400 18 18 17.80 0 200 -0.0
#58 22/02/2024
18
0
 11,900 18 18.20 17.80 0 400 -0.0
#59 21/02/2024
18
0.15
 17,500 17.85 18.10 17.90 1,000 0 0.0
#60 20/02/2024
17.85
0.05
 70,300 17.80 18 17.75 2,500 28,400 -0.5
#61 19/02/2024
17.80
0.20
 81,000 17.60 18 17.60 0 59,600 -1.1
#62 16/02/2024
17.60
-0.20
 45,200 17.80 17.80 17.45 1,000 15,500 -0.3
#63 15/02/2024
17.80
-0.10
 10,600 17.90 17.90 17.75 200 8,835 -0.2
#64 07/02/2024
17.90
-0.10
 268,600 18 18 16.75 0 800 -0.0
#65 06/02/2024
18
-0.35
 71,000 18.35 18.35 17.90 0 15,000 -0.3
#66 05/02/2024
18.35
-0.15
 16,300 18.50 18.50 18.15 0 11,000 -0.2
#67 02/02/2024
18.50
-0.10
 2,700 18.60 18.60 18.50 0 1,000 -0.0
#68 01/02/2024
18.60
0
 1,500 18.60 18.60 18.50 1,000 1,100 -0.0
#69 31/01/2024
18.60
-0.10
 1,400 18.70 18.70 18.60 0 0 0
#70 30/01/2024
18.70
-0.15
 13,700 18.85 18.85 18.55 1,200 2,000 -0.0
#71 29/01/2024
18.85
0
 3,400 18.85 18.90 18.55 1,200 100 0.0
#72 26/01/2024
18.85
-0.35
 21,100 19.20 19.20 18 700 0 0.0
#73 25/01/2024
19.20
-0.10
 5,600 19.30 19.30 18.85 0 0 0
#74 24/01/2024
19.30
0.10
 1,100 19.20 19.30 18.95 0 0 0
#75 23/01/2024
19.20
-0.10
 9,600 19.30 19.30 19 0 0 0
#76 22/01/2024
19.30
-0.05
 20,900 19.35 19.35 19 100 0 0.0
#77 19/01/2024
19.35
0
 8,400 19.35 19.40 19.30 3,700 0 0.1
#78 18/01/2024
19.35
0.10
 4,000 19.25 19.35 19.15 0 0 0
#79 17/01/2024
19.25
0.10
 6,200 19.15 19.25 19.10 0 2,000 -0.0
#80 16/01/2024
19.15
-0.05
 5,800 19.20 19.20 19.10 0 0 0
#81 15/01/2024
19.20
-0.30
 3,200 19.50 19.50 19.20 100 0 0.0
#82 12/01/2024
19.50
0
 0 19.50 19.50 19.50 0 0 0
#83 11/01/2024
19.50
0
 14,600 19.50 19.60 19.50 0 4,000 -0.1
#84 10/01/2024
19.50
0.20
 11,700 19.30 19.60 19.45 8,500 0 0.2
#85 09/01/2024
19.30
0
 3,600 19.30 19.40 19.20 100 0 0.0
#86 08/01/2024
19.30
0
 3,100 19.30 19.30 19.30 0 0 0
#87 05/01/2024
19.30
0
 3,600 19.30 19.35 19.05 0 0 0
#88 04/01/2024
19.30
0
 3,000 19.30 19.40 19.05 100 0 0.0
#89 03/01/2024
19.30
0.20
 11,000 19.10 19.45 19.10 1,100 0 0.0
#90 02/01/2024
19.10
-0.10
 3,900 19.20 19.20 19.10 0 0 0
#91 29/12/2023
19.20
0.10
 6,900 19.10 19.20 19 0 2,500 -0.0
#92 28/12/2023
19.10
0
 3,900 19.10 19.10 19 100 500 -0.0
#93 27/12/2023
19.10
-0.15
 3,800 19.25 19.50 19.10 200 0 0.0
#94 26/12/2023
19.25
-0.05
 1,000 19.30 19.30 19.10 0 0 0
#95 25/12/2023
19.30
0
 5,600 19.30 19.30 18.80 0 0 0
#96 22/12/2023
19.30
0.10
 3,800 19.20 19.30 19 0 0 0
#97 21/12/2023
19.20
0
 1,400 19.20 19.20 19 300 1,300 -0.0
#98 20/12/2023
19.20
0.05
 1,400 19.15 19.20 18.95 0 0 0
#99 19/12/2023
19.15
-0.10
 5,400 19.25 19.25 19.05 500 0 0.0
#100 18/12/2023
19.25
0.05
 3,200 19.20 19.60 19.20 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc