CTCP Đá Núi Nhỏ (nnc)

46.05
-0.05
(-0.11%)
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)
23/10/2020
39.14
 33,280 38.56 39.80 38.40 0 0 0
22/10/2020
38.52
 8,610 38.60 38.60 38.52 0 0 0
21/10/2020
38.56
 13,390 38.77 38.77 38.56 0 0 0
20/10/2020
38.77
 10,370 38.89 38.93 38.73 0 0 0
19/10/2020
38.81
 20,270 39.22 39.22 38.81 0 0 0
16/10/2020
39.22
 11,800 39.22 39.22 38.81 0 0 0
15/10/2020
39.22
 8,840 39.22 39.22 39.10 0 0 0
14/10/2020
39.22
 6,680 39.10 39.22 39.10 0 0 0
13/10/2020
39.22
 11,300 39.22 39.22 39.10 0 0 0
12/10/2020
39.22
 43,800 39.02 39.43 38.98 0 0 0
09/10/2020
39.02
 55,670 38.89 39.02 38.77 0 0 0
08/10/2020
38.89
 14,810 38.73 38.93 38.73 0 0 0
07/10/2020
38.93
 19,870 38.93 38.93 38.81 0 0 0
06/10/2020
38.93
 19,030 38.81 38.93 38.73 0 0 0
05/10/2020
38.81
 8,000 38.81 39.02 38.77 0 0 0
02/10/2020
39.02
 3,540 38.73 39.02 38.60 0 0 0
01/10/2020
39.26
 9,730 38.65 39.26 38.23 0 0 0
30/09/2020
38.73
 5,320 38.73 38.73 37.98 0 0 0
29/09/2020
38.73
 8,080 38.69 38.73 38.69 0 0 0
28/09/2020
38.65
 4,310 38.81 38.81 38.60 0 0 0
25/09/2020
38.81
 6,970 38.81 38.89 38.73 0 0 0
24/09/2020
38.81
 6,410 39.10 39.10 38.81 0 0 0
23/09/2020
39.26
 19,680 38.85 39.26 38.81 0 0 0
22/09/2020
39.14
 10,840 39.39 39.39 38.81 0 0 0
21/09/2020
39.39
 4,440 39.06 39.47 39.06 0 0 0
18/09/2020
39.51
 6,750 38.81 39.59 38.81 0 0 0
17/09/2020
39.10
 3,560 39.31 39.31 39.10 0 0 0
16/09/2020
39.39
 20,680 38.85 39.39 38.85 0 0 0
15/09/2020
38.73
 5,750 38.65 39.06 38.65 0 0 0
14/09/2020
38.52
 4,920 38.52 38.56 38.52 0 0 0
11/09/2020
38.52
 9,540 38.44 38.52 38.40 0 0 0
10/09/2020
38.52
 9,510 38.27 38.52 38.27 0 0 0
09/09/2020
38.27
 4,030 38.23 38.48 38.23 0 0 0
08/09/2020
38.52
 8,800 38.40 38.56 37.98 0 0 0
07/09/2020
38.48
 9,060 38.23 38.77 38.23 0 0 0
04/09/2020
38.23
 7,800 38.23 38.31 38.15 0 0 0
03/09/2020
38.23
 5,050 38.31 38.40 38.23 0 0 0
01/09/2020
38.23
 9,890 38.65 38.65 38.15 0 0 0
31/08/2020
38.73
 4,880 38.73 38.73 38.56 0 0 0
28/08/2020
38.73
 17,100 38.48 38.73 38.48 0 0 0
27/08/2020
38.65
 23,930 38.56 39.18 37.98 0 0 0
26/08/2020
38.56
 9,160 38.40 38.56 38.40 0 0 0
25/08/2020
38.40
 10,660 38.40 38.98 38.40 0 0 0
24/08/2020
38.81
 16,020 39.22 39.22 38.73 0 0 0
21/08/2020
39.22
 8,210 38.73 39.22 38.03 0 0 0
20/08/2020
38.73
 11,310 38.73 38.73 37.98 0 0 0
19/08/2020
38.77
 1,320 38.81 38.81 38.40 0 0 0
18/08/2020
38.73
 2,100 38.77 38.77 37.98 0 0 0
17/08/2020
38.77
 11,110 38.77 38.77 38.77 0 0 0
14/08/2020
38.77
 120 38.36 38.77 38.36 0 0 0
13/08/2020
38.48
 1,910 37.98 38.48 37.98 0 0 0
12/08/2020
38.52
 1,040 38.77 38.77 37.98 0 0 0
11/08/2020
38.15
 6,990 38.15 38.15 37.74 0 0 0
10/08/2020
38.40
 3,890 38.11 38.40 38.07 0 0 0
07/08/2020
38.03
 3,530 38.15 38.40 38.03 0 0 0
06/08/2020
38.07
 3,110 38.40 38.40 38.07 0 0 0
05/08/2020
38.36
 2,020 37.57 38.36 37.57 0 0 0
04/08/2020
38.36
 1,070 36.83 38.81 36.83 0 0 0
03/08/2020
36.91
 1,600 38.48 38.48 36.58 0 0 0
31/07/2020
36.75
 370 36.37 37.57 36.37 0 0 0
30/07/2020
37.98
 340 37.98 37.98 37.82 0 0 0
29/07/2020
38.31
 10,730 36.33 38.31 36.29 0 0 0
28/07/2020
38.31
 14,680 34.35 38.31 34.35 0 0 0
27/07/2020
36.50
 5,240 37.16 37.16 36.33 0 0 0
24/07/2020
37.98
 290 38.69 38.81 37.98 0 0 0
23/07/2020
38.73
 0 38.73 38.73 38.73 0 0 0
22/07/2020
38.73
 1,560 38.48 38.81 38.48 0 0 0
21/07/2020
38.40
 530 38.07 38.65 38.07 0 0 0
20/07/2020
37.98
 610 37.98 39.22 37.98 0 0 0
17/07/2020
39.64
 10 39.64 39.64 39.64 0 0 0
16/07/2020
39.64
 1,320 39.64 39.64 39.18 0 0 0
15/07/2020
39.64
 770 38.23 40.46 37.98 0 0 0
14/07/2020
38.23
 310 38.56 38.60 38.23 0 0 0
13/07/2020
38.56
 1,130 36.50 38.56 36.50 0 0 0
10/07/2020
37.74
 2,210 37.98 37.98 37.74 0 0 0
09/07/2020
37.57
 1,830 37.57 38.15 37.57 0 0 0
08/07/2020
37.98
 150 38.60 38.60 37.98 0 0 0
07/07/2020
36.58
 3,940 37.78 39.06 35.51 0 0 0
06/07/2020
38.07
 1,550 39.39 39.47 38.03 0 0 0
03/07/2020
37.78
 310 37.65 38.81 37.65 0 0 0
02/07/2020
37.65
 1,800 39.59 39.59 37.65 0 0 0
01/07/2020
37.65
 2,370 37.65 38.11 37.65 0 0 0
30/06/2020
37.65
 340 39.84 40.46 37.65 0 0 0
29/06/2020
39.84
 630 39.10 39.84 39.06 0 0 0
26/06/2020
39.64
 250 39.06 40.01 39.06 0 0 0
25/06/2020
39.06
 15,220 38.81 40.05 38.81 0 0 0
24/06/2020
40.05
 780 39.18 40.05 39.18 0 0 0
23/06/2020
40.21
 6,080 39.39 40.46 39.39 0 0 0
22/06/2020
39.39
 6,600 40.46 40.83 39.39 0 0 0
19/06/2020
39.06
 6,090 40.42 40.46 39.06 0 0 0
18/06/2020
40.05
 5,060 38.81 40.05 38.81 0 0 0
17/06/2020
38.81
 200 38.98 39.31 38.81 0 0 0
16/06/2020
38.98
 2,460 38.07 38.98 38.07 0 0 0
15/06/2020
38.07
 230 37.74 39.22 37.74 0 0 0
12/06/2020
38.07
 350 37.32 38.07 37.32 0 0 0
11/06/2020
39.14
 5,690 38.81 40.05 38.81 0 0 0
10/06/2020
39.02
 5,710 38.89 39.72 38.89 0 0 0
09/06/2020
38.98
 8,910 38.89 39.64 38.89 0 0 0
08/06/2020
38.81
 7,840 38.40 39.26 38.40 0 0 0
05/06/2020
38.40
 220 37.57 38.69 37.57 0 0 0

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