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)
13/09/2019
39.42
 4,630 39.42 40.29 39.42 10 1,590 -0.1
12/09/2019
39.42
 4,560 39.22 40.21 39.26 10 50 -0.0
11/09/2019
39.22
 570 39.18 40.13 39.22 10 0 0.0
10/09/2019
39.18
 8,140 39.18 41.78 39.18 4,040 2,330 0.1
09/09/2019
39.18
 24,310 39.14 39.30 39.14 1,550 12,370 -0.5
06/09/2019
39.14
 5,440 39.14 39.26 39.10 50 0 0.0
05/09/2019
39.14
 6,260 39.22 39.38 39.14 10 0 0.0
04/09/2019
39.22
 30,580 39.50 39.50 39.10 10 21,480 -1.1
03/09/2019
39.50
 125,940 40.13 40.84 37.37 260 7,400 -0.4
30/08/2019
40.13
 24,870 40.76 40.99 40.05 60 22,810 -1.2
29/08/2019
40.76
 3,580 40.21 40.99 40.05 80 80 0
28/08/2019
40.21
 9,410 40.36 40.99 40.21 90 0 0.0
27/08/2019
40.36
 23,400 40.84 40.99 40.21 20 0 0.0
26/08/2019
40.84
 4,190 40.99 40.99 40.76 0 0 0
23/08/2019
40.99
 5,350 41.23 41.23 40.99 20 0 0.0
22/08/2019
41.23
 11,500 41.23 41.39 40.99 430 50 0.0
21/08/2019
41.23
 13,520 41.39 41.39 41.23 0 1,690 -0.1
20/08/2019
41.39
 10,790 41.31 41.70 41.23 110 7,470 -0.4
19/08/2019
41.31
 4,120 41.31 42.89 41.23 1,210 2,130 -0.0
16/08/2019
41.31
 4,400 41.39 41.70 41.31 10 0 0.0
15/08/2019
41.39
 6,430 41.39 41.39 41.31 0 1,300 -0.1
14/08/2019
41.39
 1,890 41.70 41.94 41.39 10 1,140 -0.1
13/08/2019
41.70
 1,420 41.23 42.18 41.15 20 10 0.0
12/08/2019
41.23
 4,870 41.23 41.31 41.15 20 3,820 -0.2
09/08/2019
41.23
 32,300 41.39 41.39 41.23 1,620 11,050 -0.5
08/08/2019
41.39
 8,820 41.47 41.47 41.23 0 3,900 -0.2
07/08/2019
41.47
 280 41.39 41.63 41.23 30 10 0.0
06/08/2019
41.39
 3,110 41.23 43.36 41.07 120 400 -0.0
05/08/2019
41.23
 6,640 41.39 41.70 41.07 20 0 0.0
02/08/2019
41.39
 11,930 41.39 41.63 41.23 0 6,010 -0.3
01/08/2019
41.39
 4,920 41.39 41.63 41.39 0 0 0
31/07/2019
41.39
 1,600 41.39 41.78 41.39 20 780 -0.0
30/07/2019
41.39
 12,900 41.39 41.78 41.39 3,660 2,910 0.0
29/07/2019
41.39
 3,100 41.70 41.78 41.39 30 1,890 -0.1
26/07/2019
41.70
 4,490 41.63 42.10 41.55 50 2,040 -0.1
25/07/2019
41.63
 12,100 41.55 41.78 41.47 8,610 3,050 0.3
24/07/2019
41.55
 18,240 41.55 41.78 41.55 10 5,600 -0.3
23/07/2019
41.55
 8,900 42.02 42.18 41.55 330 6,500 -0.3
22/07/2019
42.02
 23,190 42.81 42.81 41.78 540 10,960 -0.6
19/07/2019
42.81
 670 42.57 42.89 42.33 30 0 0.0
18/07/2019
42.57
 17,180 42.33 42.73 42.26 70 5,000 -0.3
17/07/2019
42.33
 14,470 42.89 42.89 42.18 10 7,000 -0.4
16/07/2019
42.89
 3,800 42.49 43.04 42.18 50 0 0.0
15/07/2019
42.49
 15,270 42.41 42.49 42.26 0 7,000 -0.4
12/07/2019
42.41
 48,620 42.57 42.73 42.18 10 40,230 -2.2
11/07/2019
42.57
 24,620 42.73 42.89 42.18 2,210 20,330 -1.0
10/07/2019
42.73
 20,140 42.97 42.97 42.18 210 13,000 -0.7
09/07/2019
42.97
 15,030 43.12 43.12 42.26 2,350 140 0.1
08/07/2019
43.12
 5,610 42.73 43.20 42.57 20 0 0.0
05/07/2019
42.73
 8,210 43.36 43.36 42.65 600 0 0.0
04/07/2019
43.36
 7,600 43.20 43.36 42.73 2,000 0 0.1
03/07/2019
43.20
 8,490 42.73 43.28 42.02 30 8,000 -0.4
02/07/2019
42.73
 3,430 43.36 44.15 42.73 540 0 0.0
01/07/2019
43.36
 41,210 42.02 43.75 42.02 60 3,650 -0.2
28/06/2019
42.02
 21,640 42.18 43.12 41.86 1,020 700 0.0
27/06/2019
42.18
 33,370 41.86 42.18 41.78 1,360 0 0.1
26/06/2019
41.86
 6,320 41.31 42.02 41.31 4,580 0 0.2
25/06/2019
41.31
 9,540 41.78 42.10 41.31 310 1,280 -0.1
24/06/2019
41.78
 280 41.07 41.78 41.15 0 0 0
21/06/2019
41.07
 9,580 41.23 41.78 41.07 3,330 0 0.2
20/06/2019
41.23
 6,450 41.07 41.23 40.99 1,000 0 0.1
19/06/2019
41.07
 12,620 41.15 41.15 40.99 1,820 0 0.1
18/06/2019
41.15
 4,560 41.39 41.39 40.76 1,650 0 0.1
17/06/2019
41.39
 4,300 41.39 41.47 41.07 950 2,030 -0.1
14/06/2019
41.39
 2,000 41.70 41.70 40.99 500 0 0.0
13/06/2019
41.70
 15,470 41.07 41.70 40.84 190 130 0.0
12/06/2019
41.07
 15,780 41.07 41.07 40.99 0 0 0
11/06/2019
41.07
 11,400 40.99 41.39 41.07 4,400 0 0.2
10/06/2019
40.99
 13,600 41.39 41.39 40.99 0 1,200 -0.1
07/06/2019
41.39
 860 41.15 41.63 40.60 20 0 0.0
06/06/2019
41.15
 31,160 41.23 41.39 40.84 0 890 -0.0
05/06/2019
41.23
 25,720 40.92 41.23 40.92 0 0 0
04/06/2019
40.92
 11,910 41.15 41.15 40.92 0 1,880 -0.1
03/06/2019
41.15
 20,800 40.92 41.31 40.92 720 1,120 -0.0
31/05/2019
40.92
 38,640 40.84 41.31 40.84 4,000 130 0.2
30/05/2019
40.84
 19,540 40.99 41.31 40.44 30 0 0.0
29/05/2019
40.99
 20,730 40.21 40.99 40.21 220 4,000 -0.2
28/05/2019
40.21
 11,120 40.21 40.29 39.81 0 200 -0.0
27/05/2019
40.21
 24,120 39.89 40.29 39.81 20 1,610 -0.1
24/05/2019
39.89
 29,780 39.42 40.99 39.42 3,600 9,200 -0.3
23/05/2019
39.42
 12,370 39.42 39.50 39.42 0 1,000 -0.1
22/05/2019
39.42
 6,530 39.58 39.65 39.42 0 530 -0.0
21/05/2019
39.58
 6,070 39.73 39.73 39.50 0 1,330 -0.1
20/05/2019
39.73
 7,050 39.73 39.73 39.58 0 4,600 -0.2
17/05/2019
39.73
 40,210 39.34 39.73 39.34 10 6,900 -0.3
16/05/2019
39.34
 9,890 39.34 39.38 39.26 0 2,300 -0.1
15/05/2019
39.34
 13,130 39.34 39.42 39.34 170 2,550 -0.1
14/05/2019
39.34
 15,050 39.42 39.42 39.34 0 4,600 -0.2
13/05/2019
39.42
 11,560 39.38 39.42 39.26 2,310 5,790 -0.2
10/05/2019
39.38
 6,980 39.26 39.42 38.24 10 10 0
09/05/2019
39.26
 14,850 39.26 39.42 39.18 5,450 2,300 0.2
08/05/2019
39.26
 19,690 39.42 39.42 39.18 0 9,700 -0.5
07/05/2019
39.42
 7,450 39.42 39.42 39.26 380 5,550 -0.3
06/05/2019
39.42
 26,840 39.42 39.42 39.18 200 10,300 -0.5
03/05/2019
39.42
 9,120 39.42 39.50 39.34 150 200 -0.0
02/05/2019
39.42
 29,190 39.42 39.50 39.34 11,320 0 0.6
26/04/2019
39.42
 6,540 39.58 39.73 39.34 460 0 0.0
25/04/2019
39.58
 1,810 39.42 39.58 39.34 0 0 0
24/04/2019
39.42
 20,130 39.58 39.58 39.26 9,630 0 0.5
23/04/2019
39.58
 33,080 39.34 39.65 39.26 20 2,260 -0.1

Chính sách bảo mật | Điều khoản sử dụng |