CTCP Đá Núi Nhỏ (nnc)

21.15
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
(2024-10-23) 		-1.20 -5.37% 361,800 -4,503 -0.1
20.70
22.40
21.15
2 tháng
(2024-09-23) 		-1.60 -7.03% 824,500 -5,703 -0.1
20.70
22.75
21.15
3 tháng
(2024-08-26) 		-1.69 -7.41% 1,298,300 197 0.0
20.70
23.14
21.15
6 tháng
(2024-05-27) 		4.27 25.33% 2,565,800 19,797 0.6
16.78
23.28
21.15
12 tháng
(2023-11-28) 		2.37 12.60% 4,216,300 -72,238 -1.0
16.43
23.28
21.15
24 tháng
(2022-12-05) 		4.85 29.72% 8,405,800 -508,015 -10.4
16.30
23.28
21.15
36 tháng
(2021-12-08) 		-4.74 -18.29% 12,975,000 -612,530 -6.5
12.92
28.65
21.15
60 tháng
(2019-12-19) 		-20.92 -49.72% 33,648,510 -3,077,240 -100.5
12.92
43.07
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
42.67
 53,860 42.59 42.67 42.50 5,000 44,750 -1.9
19/11/2020
42.59
 66,030 42.59 42.59 42.50 0 38,000 -1.9
18/11/2020
42.59
 55,520 42.72 42.72 42.41 0 410 -0.0
17/11/2020
42.72
 92,170 42.72 42.72 42.41 500 4,320 -0.2
16/11/2020
42.72
 70,370 43.07 43.07 42.59 890 2,340 -0.1
13/11/2020
43.07
 89,810 43.02 43.07 42.89 2,450 2,000 0.0
12/11/2020
43.02
 134,780 42.94 43.15 42.94 4,000 10,600 -0.3
11/11/2020
42.94
 97,690 42.24 43.28 42.85 0 33,610 -1.7
10/11/2020
42.24
 57,430 41.50 43.02 41.20 0 38,700 -1.9
09/11/2020
41.50
 75,210 40.94 41.50 41.02 0 41,100 -2.0
06/11/2020
40.94
 60,520 39.11 41.41 40.46 0 21,150 -1.0
05/11/2020
39.11
 12,430 41.46 41.46 39.11 0 100 -0.0
04/11/2020
41.46
 40,150 41.33 41.46 41.20 0 13,890 -0.7
03/11/2020
41.33
 41,280 40.85 41.33 41.11 20 18,620 -0.9
02/11/2020
40.85
 26,240 40.76 41.28 40.85 0 3,500 -0.2
30/10/2020
40.76
 37,240 40.72 41.28 40.68 2,010 10,000 -0.4
29/10/2020
40.72
 49,650 40.07 41.33 40.55 0 6,030 -0.3
28/10/2020
40.07
 43,820 41.33 41.33 40.07 2,010 1,440 0.0
27/10/2020
41.33
 56,420 41.11 41.33 40.46 0 13,130 -0.6
26/10/2020
41.11
 13,420 41.20 41.20 40.85 600 320 0.0
23/10/2020
41.20
 33,280 40.55 41.89 40.41 1,700 10,080 -0.4
22/10/2020
40.55
 8,610 40.59 40.63 40.55 0 3,640 -0.2
21/10/2020
40.59
 13,390 40.81 40.81 40.59 0 0 0
20/10/2020
40.81
 10,370 40.85 40.98 40.76 3,370 1,880 0.1
19/10/2020
40.85
 20,270 41.28 41.28 40.85 20 10 0.0
16/10/2020
41.28
 11,800 41.28 41.28 40.85 0 1,940 -0.1
15/10/2020
41.28
 8,840 41.28 41.28 41.15 0 5,830 -0.3
14/10/2020
41.28
 6,680 41.28 41.28 41.15 500 3,520 -0.1
13/10/2020
41.28
 11,300 41.28 41.28 41.15 170 4,870 -0.2
12/10/2020
41.28
 43,800 41.07 41.50 41.02 0 29,800 -1.4
09/10/2020
41.07
 55,670 40.94 41.07 40.81 0 26,650 -1.3
08/10/2020
40.94
 14,810 40.98 40.98 40.76 500 3,240 -0.1
07/10/2020
40.98
 19,870 40.98 40.98 40.85 0 13,720 -0.6
06/10/2020
40.98
 19,030 40.85 40.98 40.76 10 7,600 -0.4
05/10/2020
40.85
 8,000 41.07 41.07 40.81 100 190 -0.0
02/10/2020
41.07
 3,540 41.33 41.33 40.63 1,400 1,150 0.0
01/10/2020
41.33
 9,730 40.76 41.33 40.24 0 4,800 -0.2
30/09/2020
40.76
 5,320 40.76 40.76 39.98 0 2,990 -0.1
29/09/2020
40.76
 8,080 40.68 40.76 40.72 1,530 3,800 -0.1
28/09/2020
40.68
 4,310 40.85 40.85 40.63 0 730 -0.0
25/09/2020
40.85
 6,970 40.85 40.94 40.76 0 3,480 -0.2
24/09/2020
40.85
 6,410 41.33 41.33 40.85 150 0 0.0
23/09/2020
41.33
 19,680 41.20 41.33 40.85 0 9,240 -0.4
22/09/2020
41.20
 10,840 41.46 41.46 40.85 0 4,110 -0.2
21/09/2020
41.46
 4,440 41.59 41.59 41.11 0 230 -0.0
18/09/2020
41.59
 6,750 41.15 41.67 40.85 0 4,160 -0.2
17/09/2020
41.15
 3,560 41.46 41.46 41.15 0 0 0
16/09/2020
41.46
 20,680 40.76 41.46 40.89 0 7,500 -0.4
15/09/2020
40.76
 5,750 40.55 41.11 40.68 0 980 -0.0
14/09/2020
40.55
 4,920 40.55 40.59 40.55 0 4,600 -0.2
11/09/2020
40.55
 9,540 40.55 40.55 40.41 2,400 7,340 -0.2
10/09/2020
40.55
 9,510 40.28 40.55 40.28 0 3,510 -0.2
09/09/2020
40.28
 4,030 40.55 40.55 40.24 0 730 -0.0
08/09/2020
40.55
 8,800 40.50 40.59 39.98 0 6,000 -0.3
07/09/2020
40.50
 9,060 40.24 40.81 40.24 0 5,100 -0.2
04/09/2020
40.24
 7,800 40.24 40.33 40.15 0 3,430 -0.2
03/09/2020
40.24
 5,050 40.24 40.41 40.24 0 3,800 -0.2
01/09/2020
40.24
 9,890 40.76 40.76 40.15 480 1,460 -0.0
31/08/2020
40.76
 4,880 40.76 40.76 40.59 1,600 1,320 0.0
28/08/2020
40.76
 17,100 40.68 40.76 40.50 0 15,580 -0.7
27/08/2020
40.68
 23,930 40.59 41.24 39.98 0 23,360 -1.1
26/08/2020
40.59
 9,160 40.41 40.59 40.41 0 6,480 -0.3
25/08/2020
40.41
 10,660 40.85 41.02 40.41 0 2,010 -0.1
24/08/2020
40.85
 16,020 41.28 41.28 40.76 820 2,650 -0.1
21/08/2020
41.28
 8,210 40.76 41.28 40.02 0 30 -0.0
20/08/2020
40.76
 11,310 40.81 40.81 39.98 0 0 0
19/08/2020
40.81
 1,320 40.76 40.85 40.41 0 0 0
18/08/2020
40.76
 2,100 40.81 40.81 39.98 0 0 0
17/08/2020
40.81
 11,110 40.81 40.81 40.81 0 0 0
14/08/2020
40.81
 120 40.50 40.81 40.37 0 0 0
13/08/2020
40.50
 1,910 40.55 40.55 39.98 20 0 0.0
12/08/2020
40.55
 1,040 40.15 40.81 39.98 0 0 0
11/08/2020
40.15
 6,990 40.41 40.41 39.72 80 5,620 -0.3
10/08/2020
40.41
 3,890 40.02 40.41 40.07 1,150 0 0.1
07/08/2020
40.02
 3,530 40.07 40.41 40.02 0 0 0
06/08/2020
40.07
 3,110 40.37 40.41 40.07 20 0 0.0
05/08/2020
40.37
 2,020 40.37 40.37 39.55 0 0 0
04/08/2020
40.37
 1,070 38.85 40.85 38.76 10 0 0.0
03/08/2020
38.85
 1,600 38.68 40.50 38.50 60 0 0.0
31/07/2020
38.68
 370 39.98 39.98 38.29 0 0 0
30/07/2020
39.98
 340 40.33 40.33 39.81 100 0 0.0
29/07/2020
40.33
 10,730 40.33 40.33 38.20 100 0 0.0
28/07/2020
40.33
 14,680 38.42 40.33 36.16 320 0 0.0
27/07/2020
38.42
 5,240 39.98 39.98 38.24 0 250 -0.0
24/07/2020
39.98
 290 40.76 40.85 39.98 0 0 0
23/07/2020
40.76
 0 40.76 40.76 40.76 0 0 0
22/07/2020
40.76
 1,560 40.41 40.85 40.50 0 0 0
21/07/2020
40.41
 530 39.98 40.68 40.07 0 0 0
20/07/2020
39.98
 610 41.72 41.72 39.98 0 0 0
17/07/2020
41.72
 10 41.72 41.72 41.72 0 0 0
16/07/2020
41.72
 1,320 41.72 41.72 41.24 1,080 10 0.1
15/07/2020
41.72
 770 40.24 42.59 39.98 0 10 -0.0
14/07/2020
40.24
 310 40.59 40.63 40.24 0 10 -0.0
13/07/2020
40.59
 1,130 39.72 40.59 38.42 0 200 -0.0
10/07/2020
39.72
 2,210 39.55 39.98 39.72 0 0 0
09/07/2020
39.55
 1,830 39.98 40.15 39.55 0 1,810 -0.1
08/07/2020
39.98
 150 38.50 40.63 39.98 0 0 0
07/07/2020
38.50
 3,940 40.07 41.11 37.37 1,000 3,840 -0.1
06/07/2020
40.07
 1,550 39.76 41.54 40.02 130 0 0.0
03/07/2020
39.76
 310 39.63 40.85 39.63 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |