Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	53.70	72,500	53.50	53.80	53	7,000	0	0
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
16/01/2026	66.40	58,900	67.70	67.90	64.10	1,000	23,800	-1.5
15/01/2026	66.30	103,800	63.30	66.80	62.90	7,400	13,800	-0.4
14/01/2026	62.50	36,400	62	63	61.50	11,900	5,000	0.4
13/01/2026	61.90	70,100	60.90	61.90	59.50	18,000	5,900	0.7
12/01/2026	60.70	46,200	61.50	61.50	58.30	1,100	13,200	-0.7
09/01/2026	60	185,600	57.30	62.30	56.50	23,600	20,000	0.2
08/01/2026	60.70	62,900	65.20	66.70	60.70	0	12,900	-0.8
07/01/2026	65.20	101,900	61	65.20	59	17,200	10,400	0.4
06/01/2026	61.40	110,100	66	66	61.40	200	18,500	-1.2
05/01/2026	66	104,100	63.20	66	62.60	8,300	5,700	0.2
31/12/2025	66.30	193,000	68.50	71.20	66.30	3,400	4,100	-0.1
30/12/2025	71.20	128,900	76.50	76.90	71.20	3,400	6,900	-0.3
29/12/2025	76.50	103,500	76	77.90	75.50	3,500	13,000	-0.7
26/12/2025	76	45,000	76	77	74.50	9,700	1,400	0.6
25/12/2025	75.60	47,300	72	77	72	14,000	2,000	0.9
24/12/2025	72	94,300	71.30	72	70.10	24,100	4,000	1.4
23/12/2025	71.30	113,800	71	71.30	69.30	14,400	3,300	0.8
22/12/2025	71	69,500	69.70	71.50	68.80	15,400	1,000	1.0
19/12/2025	69.80	112,200	70	70	67.50	2,200	8,200	-0.4
18/12/2025	69.90	50,700	68.40	72	68.20	12,200	1,400	0.7
17/12/2025	68.60	65,600	68.80	69.10	67.20	12,800	200	0.9
16/12/2025	68.70	113,000	65.30	69.70	65.30	20,200	600	1.3
15/12/2025	65.20	63,400	60.90	65.50	60.90	7,800	0	0.5
12/12/2025	61.90	109,100	59.30	63	59	4,800	2,400	0.1
11/12/2025	59.20	97,700	59.30	59.50	58.40	3,200	3,000	0.0
10/12/2025	59.40	106,100	58.20	59.40	58	0	600	-0.0
09/12/2025	59.30	114,800	58.70	59.30	57.60	0	100	-0.0
08/12/2025	59.20	47,000	59.20	59.60	58.20	25,900	1,200	1.5
05/12/2025	58	85,200	57.50	58.40	56.80	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

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 (2026-02-23)	-2.60	-4.72%	1,059,300	-34,500	-1.9	48.20 55.60 53.40
2 tháng (2026-01-16)	-13.90	-20.93%	2,777,300	-31,500	-2.0	48.20 66.40 53.40
3 tháng (2025-12-17)	-16.10	-23.47%	4,622,200	20,400	1.6	48.20 76.50 53.40
6 tháng (2025-09-18)	-1.40	-2.60%	8,424,500	1,800	1.3	48.20 76.50 53.40
12 tháng (2025-03-24)	24.56	87.90%	14,834,800	-269,889	-6.0	27.94 76.50 53.40
24 tháng (2024-03-27)	35.64	211.44%	20,043,700	-263,407	-5.8	16 76.50 53.40
36 tháng (2023-04-03)	35.19	203.27%	24,601,900	-580,448	-11.7	15.87 76.50 53.40
60 tháng (2021-04-12)	22.15	72.99%	41,109,500	-1,635,134	-32.2	12.58 76.50 53.40

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH