CTCP Đá Núi Nhỏ (nnc)

45.70
-0.40
(-0.87%)
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)
04/06/2020
38.69
 13,650 37.61 38.69 37.16 0 0 0
03/06/2020
37.98
 2,740 38.07 38.40 37.98 0 0 0
02/06/2020
38.40
 1,540 38.65 38.65 37.98 0 0 0
01/06/2020
38.65
 1,280 38.73 38.73 37.82 0 0 0
29/05/2020
37.74
 4,530 38.73 38.73 37.74 0 0 0
28/05/2020
37.65
 200 37.65 37.65 37.65 0 0 0
27/05/2020
37.65
 3,720 38.15 38.40 37.65 0 0 0
26/05/2020
38.07
 1,280 37.37 38.07 37.37 0 0 0
25/05/2020
37.37
 4,600 38.69 38.81 37.37 0 0 0
22/05/2020
38.81
 1,360 37.24 38.81 37.24 0 0 0
21/05/2020
38.81
 6,630 38.40 38.81 38.40 0 0 0
20/05/2020
38.40
 6,640 38.40 38.40 38.40 0 0 0
19/05/2020
38.40
 4,050 37.16 38.73 37.16 0 0 0
18/05/2020
37.16
 4,180 38.27 38.27 37.16 0 0 0
15/05/2020
38.27
 2,440 36.42 38.56 36.42 0 0 0
14/05/2020
36.42
 39,280 37.57 38.81 36.42 0 0 0
13/05/2020
37.98
 4,980 36.33 37.98 36.33 0 0 0
12/05/2020
37.41
 3,590 38.23 38.23 37.32 0 0 0
11/05/2020
37.53
 3,120 37.53 37.53 36.33 0 0 0
08/05/2020
37.08
 1,030 37.08 37.16 36.83 0 0 0
07/05/2020
35.92
 5,260 35.59 37.08 35.59 0 0 0
06/05/2020
35.59
 600 37.08 37.08 35.59 0 0 0
05/05/2020
36.25
 1,970 34.76 36.75 34.76 0 0 0
04/05/2020
34.68
 3,800 37.57 37.57 34.68 0 0 0
29/04/2020
37.24
 4,340 37.24 37.57 37.16 0 0 0
28/04/2020
37.57
 5,150 37.16 37.57 36.75 0 0 0
27/04/2020
37.16
 2,160 36.42 37.90 36.42 0 0 0
24/04/2020
36.75
 8,180 36.33 36.75 36.33 0 0 0
23/04/2020
36.33
 6,760 36.75 37.98 36.33 0 0 0
22/04/2020
36.75
 5,930 37.16 37.37 36.54 0 0 0
21/04/2020
37.37
 4,930 37.98 37.98 36.33 0 0 0
20/04/2020
37.98
 4,160 39.18 39.18 36.17 0 0 0
17/04/2020
36.75
 2,690 36.13 36.75 36.09 0 0 0
16/04/2020
36.62
 3,720 35.75 36.62 35.75 0 0 0
15/04/2020
36.62
 5,060 35.75 36.62 35.75 0 0 0
14/04/2020
36.50
 4,820 35.71 36.50 35.71 0 0 0
13/04/2020
35.75
 40,510 35.92 36.21 35.71 0 0 0
10/04/2020
36.13
 2,370 34.97 36.13 34.97 0 0 0
09/04/2020
35.88
 15,780 35.14 35.88 34.76 0 0 0
08/04/2020
35.14
 4,580 35.42 35.42 35.09 0 0 0
07/04/2020
35.42
 1,420 34.56 35.42 34.56 0 0 0
06/04/2020
35.71
 39,090 34.19 35.71 34.14 0 0 0
03/04/2020
34.85
 7,790 34.89 34.89 34.10 0 0 0
01/04/2020
34.10
 18,960 34.85 34.85 34.10 0 0 0
31/03/2020
34.93
 10,830 34.68 35.01 33.86 0 0 0
30/03/2020
34.35
 16,050 34.85 34.89 33.20 0 0 0
27/03/2020
35.67
 19,010 35.67 35.67 34.68 0 0 0
26/03/2020
35.67
 4,200 36.25 36.25 35.51 0 0 0
25/03/2020
36.75
 9,420 34.93 36.75 34.93 0 0 0
24/03/2020
34.68
 5,980 34.52 35.18 34.52 0 0 0
23/03/2020
34.76
 13,470 37.16 37.16 34.52 0 0 0
20/03/2020
37.08
 10,180 37.24 37.32 37.08 0 0 0
19/03/2020
37.32
 13,900 37.16 37.82 37.16 0 0 0
18/03/2020
37.32
 3,270 37.08 37.57 37.08 0 0 0
17/03/2020
37.16
 5,950 37.16 37.32 36.99 0 0 0
16/03/2020
37.37
 3,010 37.32 37.94 37.32 0 0 0
13/03/2020
37.32
 19,260 38.07 38.07 37.16 0 0 0
12/03/2020
38.81
 15,510 39.72 39.72 37.20 0 0 0
11/03/2020
39.80
 11,470 39.68 39.80 39.68 0 0 0
10/03/2020
39.88
 17,410 39.55 39.88 39.55 0 0 0
09/03/2020
39.55
 12,720 40.83 40.83 39.55 0 0 0
06/03/2020
40.87
 3,630 40.46 40.87 40.46 0 0 0
05/03/2020
40.87
 2,220 40.13 40.87 40.13 0 0 0
04/03/2020
40.13
 1,210 40.17 40.17 40.13 0 0 0
03/03/2020
40.71
 137,300 40.67 40.96 39.76 0 0 0
02/03/2020
40.63
 3,120 39.76 40.63 39.68 0 0 0
28/02/2020
40.67
 68,130 39.64 40.67 39.64 0 0 0
27/02/2020
40.30
 1,100 40.38 40.38 39.22 0 0 0
26/02/2020
39.35
 20,350 39.64 39.80 37.70 0 0 0
25/02/2020
39.64
 18,350 39.72 39.80 39.64 0 0 0
24/02/2020
39.64
 17,960 39.80 39.88 39.64 0 0 0
21/02/2020
39.80
 8,180 39.93 40.05 39.80 0 0 0
20/02/2020
39.80
 5,050 39.72 40.13 39.72 0 0 0
19/02/2020
40.38
 4,110 39.80 40.38 39.35 0 0 0
18/02/2020
39.72
 10,140 38.65 39.80 38.65 0 0 0
17/02/2020
39.80
 35,430 40.05 40.05 39.80 0 0 0
14/02/2020
39.80
 16,930 39.72 39.97 39.72 0 0 0
13/02/2020
39.72
 59,240 39.72 39.80 39.68 0 0 0
12/02/2020
39.68
 8,420 39.68 39.72 39.68 0 0 0
11/02/2020
39.68
 8,310 40.05 40.13 39.68 0 0 0
10/02/2020
40.38
 4,050 39.35 40.38 39.35 0 0 0
07/02/2020
40.42
 29,820 39.88 40.42 39.80 0 0 0
06/02/2020
39.80
 78,160 39.80 40.26 39.72 0 0 0
05/02/2020
39.80
 7,140 39.64 39.88 39.64 0 0 0
04/02/2020
39.64
 3,780 39.72 39.72 39.64 0 0 0
03/02/2020
39.72
 18,070 39.72 40.05 38.89 0 0 0
31/01/2020
40.05
 7,370 40.05 40.05 39.88 0 0 0
30/01/2020
40.05
 9,550 40.71 40.71 40.05 0 0 0
22/01/2020
40.71
 5,040 40.46 40.71 40.46 0 0 0
21/01/2020
40.46
 10 40.46 40.46 40.46 0 0 0
20/01/2020
39.88
 1,920 39.97 39.97 39.88 0 0 0
17/01/2020
39.88
 1,090 39.97 39.97 39.88 0 0 0
16/01/2020
39.88
 2,100 40.79 40.79 39.80 0 0 0
15/01/2020
40.79
 14,330 39.80 40.79 39.64 0 0 0
14/01/2020
39.80
 1,070 40.30 40.30 39.80 0 0 0
13/01/2020
40.30
 960 39.68 40.54 39.68 0 0 0
10/01/2020
39.64
 4,590 40.71 40.71 39.64 0 0 0
09/01/2020
40.63
 56,370 40.54 40.87 40.54 0 0 0
08/01/2020
40.46
 11,220 40.54 40.79 40.46 0 0 0
07/01/2020
40.54
 4,120 40.34 40.54 40.34 0 0 0

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