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)
02/07/2020
39.63
 1,800 39.63 41.67 39.63 0 1,000 -0.0
01/07/2020
39.63
 2,370 39.63 40.11 39.63 0 10 -0.0
30/06/2020
39.63
 340 41.94 42.59 39.63 0 10 -0.0
29/06/2020
41.94
 630 41.72 41.94 41.11 610 0 0.0
26/06/2020
41.72
 250 41.11 42.11 41.11 0 0 0
25/06/2020
41.11
 15,220 42.15 42.15 40.85 0 8,160 -0.4
24/06/2020
42.15
 780 42.33 42.33 41.24 0 0 0
23/06/2020
42.33
 6,080 41.46 42.59 41.46 1,180 430 0.0
22/06/2020
41.46
 6,600 41.11 42.98 41.46 6,140 4,220 0.1
19/06/2020
41.11
 6,090 42.15 42.59 41.11 0 0 0
18/06/2020
42.15
 5,060 40.85 42.15 40.85 2,120 0 0.1
17/06/2020
40.85
 200 41.02 41.37 40.85 0 0 0
16/06/2020
41.02
 2,460 40.07 41.02 40.07 0 0 0
15/06/2020
40.07
 230 40.07 41.28 39.72 0 0 0
12/06/2020
40.07
 350 41.20 41.20 39.28 0 230 -0.0
11/06/2020
41.20
 5,690 41.07 42.15 40.85 0 200 -0.0
10/06/2020
41.07
 5,710 41.02 41.81 40.94 0 1,000 -0.0
09/06/2020
41.02
 8,910 40.85 41.72 40.94 0 0 0
08/06/2020
40.85
 7,840 40.41 41.33 40.41 800 1,700 -0.0
05/06/2020
40.41
 220 40.72 40.72 39.55 0 0 0
04/06/2020
40.72
 13,650 39.98 40.72 39.11 0 0 0
03/06/2020
39.98
 2,740 40.41 40.41 39.98 0 0 0
02/06/2020
40.41
 1,540 40.68 40.68 39.98 0 0 0
01/06/2020
40.68
 1,280 39.72 40.76 39.81 0 0 0
29/05/2020
39.72
 4,530 39.63 40.76 39.72 0 0 0
28/05/2020
39.63
 200 39.63 39.63 39.63 0 0 0
27/05/2020
39.63
 3,720 40.07 40.41 39.63 0 20 -0.0
26/05/2020
40.07
 1,280 39.33 40.07 39.33 0 0 0
25/05/2020
39.33
 4,600 40.85 40.85 39.33 0 0 0
22/05/2020
40.85
 1,360 40.85 40.85 39.20 0 0 0
21/05/2020
40.85
 6,630 40.41 40.85 40.41 2,040 0 0.1
20/05/2020
40.41
 6,640 40.41 40.41 40.41 5,500 0 0.3
19/05/2020
40.41
 4,050 39.11 40.76 39.11 1,070 0 0.0
18/05/2020
39.11
 4,180 40.28 40.28 39.11 0 880 -0.0
15/05/2020
40.28
 2,440 38.33 40.59 38.33 2,000 0 0.1
14/05/2020
38.33
 39,280 39.98 40.85 38.33 20 26,620 -1.2
13/05/2020
39.98
 4,980 39.37 39.98 38.24 0 0 0
12/05/2020
39.37
 3,590 39.50 40.24 39.28 1,000 0 0.0
11/05/2020
39.50
 3,120 39.02 39.50 38.24 980 0 0.0
08/05/2020
39.02
 1,030 37.81 39.11 38.76 90 0 0.0
07/05/2020
37.81
 5,260 37.46 39.02 37.46 500 10 0.0
06/05/2020
37.46
 600 38.16 39.02 37.46 20 0 0.0
05/05/2020
38.16
 1,970 36.50 38.68 36.59 0 1,400 -0.1
04/05/2020
36.50
 3,800 39.20 39.55 36.50 2,680 0 0.1
29/04/2020
39.20
 4,340 39.55 39.55 39.11 30 0 0.0
28/04/2020
39.55
 5,150 39.11 39.55 38.68 2,160 1,750 0.0
27/04/2020
39.11
 2,160 38.68 39.89 38.33 0 650 -0.0
24/04/2020
38.68
 8,180 38.24 38.68 38.24 2,770 8,000 -0.2
23/04/2020
38.24
 6,760 38.68 39.98 38.24 3,710 2,560 0.1
22/04/2020
38.68
 5,930 39.33 39.33 38.46 0 2,000 -0.1
21/04/2020
39.33
 4,930 39.98 39.98 38.24 2,780 300 0.1
20/04/2020
39.98
 4,160 38.68 41.24 38.07 0 100 -0.0
17/04/2020
38.68
 2,690 38.55 38.68 37.98 1,540 0 0.1
16/04/2020
38.55
 3,720 38.55 38.55 37.63 30 0 0.0
15/04/2020
38.55
 5,060 38.42 38.55 37.63 2,370 0 0.1
14/04/2020
38.42
 4,820 37.63 38.42 37.59 2,230 0 0.1
13/04/2020
37.63
 40,510 38.02 38.11 37.59 1,380 25,300 -1.0
10/04/2020
38.02
 2,370 37.76 38.02 36.81 80 20 0.0
09/04/2020
37.76
 15,780 36.98 37.76 36.59 5,200 3,000 0.1
08/04/2020
36.98
 4,580 37.29 37.29 36.94 2,700 0 0.1
07/04/2020
37.29
 1,420 37.59 37.59 36.37 340 0 0.0
06/04/2020
37.59
 39,090 36.68 37.59 35.94 10 27,460 -1.2
03/04/2020
36.68
 7,790 35.90 36.72 35.90 2,810 4,990 -0.1
01/04/2020
35.90
 18,960 36.76 36.76 35.90 5,110 12,470 -0.3
31/03/2020
36.76
 10,830 36.16 36.85 35.63 640 0 0.0
30/03/2020
36.16
 16,050 37.55 37.55 34.94 5,700 0 0.2
27/03/2020
37.55
 19,010 37.55 37.55 36.50 2,700 0 0.1
26/03/2020
37.55
 4,200 38.68 38.68 37.37 0 0 0
25/03/2020
38.68
 9,420 36.50 38.68 36.76 0 10 -0.0
24/03/2020
36.50
 5,980 36.59 37.03 36.33 2,780 0 0.1
23/03/2020
36.59
 13,470 39.02 39.11 36.33 9,020 640 0.4
20/03/2020
39.02
 10,180 39.28 39.28 39.02 2,600 680 0.1
19/03/2020
39.28
 13,900 39.28 39.81 39.11 2,100 0 0.1
18/03/2020
39.28
 3,270 39.11 39.55 39.02 580 0 0.0
17/03/2020
39.11
 5,950 39.33 39.33 38.94 1,500 0 0.1
16/03/2020
39.33
 3,010 39.28 39.94 39.28 1,950 1,600 0.0
13/03/2020
39.28
 19,260 40.85 40.85 39.11 5,020 0 0.2
12/03/2020
40.85
 15,510 41.89 41.89 39.15 5,300 2,600 0.1
11/03/2020
41.89
 11,470 41.98 41.98 41.76 0 0 0
10/03/2020
41.98
 17,410 41.63 41.98 41.63 9,600 5,500 0.2
09/03/2020
41.63
 12,720 43.02 43.02 41.63 4,780 500 0.2
06/03/2020
43.02
 3,630 43.02 43.02 42.59 1,860 0 0.1
05/03/2020
43.02
 2,220 42.24 43.02 42.24 0 350 -0.0
04/03/2020
42.24
 1,210 42.85 42.85 42.24 110 1,160 -0.1
03/03/2020
42.85
 137,300 42.76 43.11 41.85 5,630 114,000 -5.4
02/03/2020
42.76
 3,120 42.80 42.80 41.76 0 0 0
28/02/2020
42.80
 68,130 42.41 42.80 41.72 0 11,300 -0.6
27/02/2020
42.41
 1,100 41.41 42.50 41.28 0 170 -0.0
26/02/2020
41.41
 20,350 41.72 41.89 39.68 9,600 0 0.5
25/02/2020
41.72
 18,350 41.72 41.89 41.72 780 510 0.0
24/02/2020
41.72
 17,960 41.89 41.98 41.72 7,180 12,000 -0.2
21/02/2020
41.89
 8,180 41.89 42.15 41.89 1,000 0 0.0
20/02/2020
41.89
 5,050 42.50 42.50 41.81 10 0 0.0
19/02/2020
42.50
 4,110 41.81 42.50 41.41 0 0 0
18/02/2020
41.81
 10,140 41.89 41.89 40.68 0 0 0
17/02/2020
41.89
 35,430 41.89 42.15 41.89 2,000 31,010 -1.4
14/02/2020
41.89
 16,930 41.81 42.07 41.81 0 13,700 -0.7
13/02/2020
41.81
 59,240 41.76 41.89 41.76 3,000 57,000 -2.6
12/02/2020
41.76
 8,420 41.76 41.81 41.76 8,310 0 0.4
11/02/2020
41.76
 8,310 42.50 42.50 41.76 2,700 4,590 -0.1

Chính sách bảo mật | Điều khoản sử dụng |