CTCP Đá Núi Nhỏ (nnc)

46.10
-0.40
(-0.86%)
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
(2026-09-14) 		9.70 26.25% 574,700 -7,700 0
36.95
46.65
46.10
2 tháng
(2026-08-17) 		6.88 17.31% 1,167,300 -7,700 0
36.95
46.65
46.10
3 tháng
(2026-07-16) 		3.81 8.89% 2,197,100 -7,700 0
36.95
46.65
46.10
6 tháng
(2026-04-17) 		-1.02 -2.15% 4,401,900 -7,700 0
36.95
47.67
46.10
12 tháng
(2025-10-20) 		-4 -7.90% 13,641,700 -7,700 0
36.95
74.66
46.10
24 tháng
(2024-10-24) 		25.42 119.69% 23,729,100 -7,700 0
19.67
74.66
46.10
36 tháng
(2023-10-30) 		28.85 162.10% 27,899,600 -7,700 0
15.61
74.66
46.10
60 tháng
(2021-11-09) 		18.84 67.75% 37,900,300 -7,700 0
12.27
74.66
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
16.58
 5,900 16.49 16.62 16.31 0 0 0
02/06/2022
16.62
 10,400 16.31 16.62 16.26 0 0 0
01/06/2022
16.62
 13,600 16.80 16.80 16.21 0 0 0
31/05/2022
16.40
 33,900 16.58 16.58 16.12 0 0 0
30/05/2022
16.76
 8,000 16.40 16.89 16.40 0 0 0
27/05/2022
16.40
 12,400 16.67 16.85 16.40 0 0 0
26/05/2022
16.76
 10,000 16.49 16.85 16.49 0 0 0
25/05/2022
16.76
 11,600 16.58 16.80 16.31 0 0 0
24/05/2022
16.58
 3,100 16.40 16.85 16.40 0 0 0
23/05/2022
16.71
 7,900 16.35 16.94 16.31 0 0 0
20/05/2022
16.71
 10,300 16.31 16.76 16.31 0 0 0
19/05/2022
16.31
 13,100 16.76 16.76 16.31 0 0 0
18/05/2022
16.94
 10,900 17.21 17.21 16.94 0 0 0
17/05/2022
17.21
 200,800 15.81 17.21 15.81 0 0 0
16/05/2022
16.67
 13,600 16.53 17.21 16.53 0 0 0
13/05/2022
17.30
 9,700 18.43 18.43 17.30 0 0 0
12/05/2022
18.57
 2,600 18.66 18.66 18.57 0 0 0
11/05/2022
18.84
 6,900 17.94 18.89 17.53 0 0 0
10/05/2022
17.94
 28,400 18.12 18.12 17.35 0 0 0
09/05/2022
18.62
 5,400 18.93 18.93 18.62 0 0 0
06/05/2022
19.84
 6,700 19.34 20.38 19.29 0 0 0
05/05/2022
20.38
 5,200 20.34 20.38 19.52 0 0 0
04/05/2022
20.38
 10,800 21.20 21.29 20.06 0 0 0
29/04/2022
21.29
 5,100 20.83 21.38 20.83 0 0 0
28/04/2022
20.83
 2,300 21.20 21.20 20.29 0 0 0
27/04/2022
20.20
 8,800 19.48 20.38 19.48 0 0 0
26/04/2022
19.48
 16,600 19.02 19.79 18.57 0 0 0
25/04/2022
19.48
 15,300 20.47 20.47 19.34 0 0 0
22/04/2022
20.70
 4,700 21.24 21.51 20.70 0 0 0
21/04/2022
20.65
 71,600 21.29 21.29 19.93 0 0 0
20/04/2022
21.42
 14,600 22.19 22.19 21.33 0 0 0
19/04/2022
22.19
 8,700 22.65 23.19 22.19 0 0 0
18/04/2022
22.87
 15,100 23.55 23.55 22.74 0 0 0
15/04/2022
23.55
 11,700 23.33 23.78 23.33 0 0 0
14/04/2022
23.33
 3,800 24.00 24.00 23.33 0 0 0
13/04/2022
23.73
 7,200 23.60 23.73 22.42 0 0 0
12/04/2022
23.60
 6,100 23.60 23.64 23.55 0 0 0
08/04/2022
23.91
 5,100 23.55 24.10 23.55 0 0 0
07/04/2022
24.28
 18,100 24.19 24.41 24.00 0 0 0
06/04/2022
24.19
 25,400 24.46 24.46 24.19 0 0 0
05/04/2022
24.46
 29,300 24.37 24.50 24.23 0 0 0
04/04/2022
24.23
 14,600 24.23 24.37 24.23 0 0 0
01/04/2022
24.19
 18,300 23.96 24.19 23.91 0 0 0
31/03/2022
24.00
 13,000 24.10 24.19 24.00 0 0 0
30/03/2022
24.00
 47,800 24.28 24.37 24.00 0 0 0
29/03/2022
24.19
 18,100 24.37 24.64 24.19 0 0 0
28/03/2022
24.28
 8,200 24.37 24.37 24.28 0 0 0
25/03/2022
24.37
 10,700 24.82 24.82 24.28 0 0 0
24/03/2022
24.28
 29,000 24.46 24.64 24.28 0 0 0
23/03/2022
24.64
 26,500 24.82 24.82 24.28 0 0 0
22/03/2022
24.82
 15,800 24.87 24.87 24.46 0 0 0
21/03/2022
24.87
 17,200 24.37 24.87 24.28 0 0 0
18/03/2022
24.28
 24,200 24.50 24.73 24.28 0 0 0
17/03/2022
24.73
 13,700 24.64 24.82 24.55 0 0 0
16/03/2022
24.73
 21,500 25.09 25.18 24.55 0 0 0
15/03/2022
25.00
 10,300 24.82 25.09 24.46 0 0 0
14/03/2022
24.82
 35,900 24.77 25.27 24.00 0 0 0
11/03/2022
24.55
 38,100 24.55 24.59 24.46 0 0 0
10/03/2022
24.50
 7,900 24.37 24.55 24.19 0 0 0
09/03/2022
24.55
 17,500 24.28 24.55 24.10 0 0 0
08/03/2022
24.55
 7,300 24.55 24.55 24.32 0 0 0
07/03/2022
24.64
 10,800 24.64 24.64 24.37 0 0 0
04/03/2022
24.64
 33,000 24.37 24.73 24.28 0 0 0
03/03/2022
24.32
 19,900 24.28 24.46 24.00 0 0 0
02/03/2022
24.32
 27,400 24.46 24.46 24.00 0 0 0
01/03/2022
24.41
 12,000 24.37 24.46 24.10 0 0 0
28/02/2022
24.37
 12,500 24.46 24.46 24.00 0 0 0
25/02/2022
24.46
 20,200 24.46 24.50 24.19 0 0 0
24/02/2022
24.46
 57,600 24.91 24.91 24.10 0 0 0
23/02/2022
24.82
 22,200 24.64 24.82 24.46 0 0 0
22/02/2022
24.64
 14,800 24.55 24.91 24.46 0 0 0
21/02/2022
24.77
 10,600 24.82 25.00 24.68 0 0 0
18/02/2022
24.73
 24,900 24.50 24.73 24.50 0 0 0
17/02/2022
24.91
 22,400 24.55 25.09 24.46 0 0 0
16/02/2022
25.09
 13,300 24.46 25.32 24.46 0 0 0
15/02/2022
24.82
 12,300 24.46 24.82 24.46 0 0 0
14/02/2022
24.46
 8,700 24.64 24.82 24.32 0 0 0
11/02/2022
24.87
 13,800 24.46 24.91 24.32 0 0 0
10/02/2022
24.46
 39,800 24.73 24.96 24.37 0 0 0
09/02/2022
25.09
 47,100 24.77 25.09 24.28 0 0 0
08/02/2022
24.77
 30,100 24.55 24.91 24.28 0 0 0
07/02/2022
24.55
 9,600 24.91 24.91 24.46 0 0 0
28/01/2022
24.41
 13,000 23.37 24.41 23.37 0 0 0
27/01/2022
23.37
 42,200 24.28 24.32 22.78 0 0 0
26/01/2022
24.41
 19,400 24.46 24.64 24.28 0 0 0
25/01/2022
24.64
 34,100 24.64 24.73 24.46 0 0 0
24/01/2022
24.91
 32,100 25.27 25.36 24.73 0 0 0
21/01/2022
25.27
 16,200 25.36 25.68 25.27 0 0 0
20/01/2022
25.68
 22,300 25.09 25.68 25.00 0 0 0
19/01/2022
25.23
 13,900 25.05 25.36 24.96 0 0 0
18/01/2022
25.05
 20,800 25.45 25.82 25.00 0 0 0
17/01/2022
25.41
 55,000 26.27 26.36 25.41 0 0 0
14/01/2022
26.27
 37,100 26.09 26.27 25.82 0 0 0
13/01/2022
26.27
 28,100 27.90 27.90 26.27 0 0 0
12/01/2022
27.18
 62,400 26.27 27.67 26.27 0 0 0
11/01/2022
26.45
 61,200 27.08 27.08 26.31 0 0 0
10/01/2022
27.18
 83,200 27.72 27.72 26.99 0 0 0
07/01/2022
27.22
 87,300 26.36 27.54 26.36 0 0 0
06/01/2022
26.72
 98,600 26.04 27.22 26.00 0 0 0
05/01/2022
26.04
 29,000 26.00 26.13 25.82 0 0 0

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