CTCP Đá Núi Nhỏ (nnc)

47.30
0.40
(0.85%)
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
46.90
46.90
2 tháng
(2026-08-17) 		6.88 17.31% 1,167,300 -7,700 0
36.95
46.90
46.90
3 tháng
(2026-07-16) 		3.81 8.89% 2,197,100 -7,700 0
36.95
46.90
46.90
6 tháng
(2026-04-17) 		-1.02 -2.15% 4,401,900 -7,700 0
36.95
47.67
46.90
12 tháng
(2025-10-20) 		-4 -7.90% 13,641,700 -7,700 0
36.95
74.66
46.90
24 tháng
(2024-10-24) 		25.42 119.69% 23,729,100 -7,700 0
19.67
74.66
46.90
36 tháng
(2023-10-30) 		28.85 162.10% 27,899,600 -7,700 0
15.61
74.66
46.90
60 tháng
(2021-11-09) 		18.84 67.75% 37,900,300 -7,700 0
12.27
74.66
46.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2019
39.25
 4,400 39.62 39.62 39.25 0 0 0
15/08/2019
39.32
 6,430 39.32 39.32 39.25 0 0 0
14/08/2019
39.32
 1,890 39.85 39.85 39.32 0 0 0
13/08/2019
39.62
 1,420 40.07 40.07 39.10 0 0 0
12/08/2019
39.17
 4,870 39.17 39.25 39.10 0 0 0
09/08/2019
39.17
 32,300 39.32 39.32 39.17 0 0 0
08/08/2019
39.32
 8,820 39.40 39.40 39.17 0 0 0
07/08/2019
39.40
 280 39.02 39.55 39.17 0 0 0
06/08/2019
39.32
 3,110 39.02 41.20 39.02 0 0 0
05/08/2019
39.17
 6,640 39.62 39.62 39.02 0 0 0
02/08/2019
39.32
 11,930 39.32 39.55 39.17 0 0 0
01/08/2019
39.32
 4,920 39.32 39.55 39.32 0 0 0
31/07/2019
39.32
 1,600 39.70 39.70 39.32 0 0 0
30/07/2019
39.32
 12,900 39.32 39.70 39.32 0 0 0
29/07/2019
39.32
 3,100 39.62 39.70 39.32 0 0 0
26/07/2019
39.62
 4,490 40.00 40.00 39.47 0 0 0
25/07/2019
39.55
 12,100 39.55 39.70 39.40 0 0 0
24/07/2019
39.47
 18,240 39.70 39.70 39.47 0 0 0
23/07/2019
39.47
 8,900 40.00 40.07 39.47 0 0 0
22/07/2019
39.92
 23,190 40.45 40.45 39.70 0 0 0
19/07/2019
40.67
 670 40.22 40.75 40.22 0 0 0
18/07/2019
40.45
 17,180 40.15 40.60 40.15 0 0 0
17/07/2019
40.22
 14,470 40.75 40.75 40.07 0 0 0
16/07/2019
40.75
 3,800 40.90 40.90 40.07 0 0 0
15/07/2019
40.37
 15,270 40.15 40.37 40.15 0 0 0
12/07/2019
40.30
 48,620 40.15 40.60 40.07 0 0 0
11/07/2019
40.45
 24,620 40.60 40.75 40.07 0 0 0
10/07/2019
40.60
 20,140 40.75 40.75 40.07 0 0 0
09/07/2019
40.82
 15,030 40.97 40.97 40.15 0 0 0
08/07/2019
40.97
 5,610 40.52 41.05 40.45 0 0 0
05/07/2019
40.60
 8,210 41.05 41.05 40.52 0 0 0
04/07/2019
41.20
 7,600 39.92 41.20 40.60 0 0 0
03/07/2019
41.05
 8,490 39.92 41.12 39.92 0 0 0
02/07/2019
40.60
 3,430 40.60 41.94 40.60 0 0 0
01/07/2019
41.20
 41,210 41.20 41.57 39.92 0 0 0
28/06/2019
39.92
 21,640 39.92 40.97 39.77 0 0 0
27/06/2019
40.07
 33,370 40.07 40.07 39.70 0 0 0
26/06/2019
39.77
 6,320 39.77 39.92 39.25 0 0 0
25/06/2019
39.25
 9,540 39.70 40.00 39.25 0 0 0
24/06/2019
39.70
 280 39.10 39.70 39.10 0 0 0
21/06/2019
39.02
 9,580 39.02 39.70 39.02 0 0 0
20/06/2019
39.17
 6,450 38.95 39.17 38.95 0 0 0
19/06/2019
39.02
 12,620 39.02 39.10 38.95 0 0 0
18/06/2019
39.10
 4,560 39.25 39.32 38.72 0 0 0
17/06/2019
39.32
 4,300 39.32 39.40 39.02 0 0 0
14/06/2019
39.32
 2,000 38.95 39.32 38.95 0 0 0
13/06/2019
39.62
 15,470 38.95 39.62 38.80 0 0 0
12/06/2019
39.02
 15,780 39.02 39.02 38.95 0 0 0
11/06/2019
39.02
 11,400 39.02 39.32 39.02 0 0 0
10/06/2019
38.95
 13,600 38.95 39.25 38.95 0 0 0
07/06/2019
39.32
 860 39.55 39.55 38.57 0 0 0
06/06/2019
39.10
 31,160 39.25 39.32 38.80 0 0 0
05/06/2019
39.17
 25,720 39.17 39.17 38.87 0 0 0
04/06/2019
38.87
 11,910 38.95 39.02 38.87 0 0 0
03/06/2019
39.10
 20,800 38.87 39.25 38.87 0 0 0
31/05/2019
38.87
 38,640 39.10 39.25 38.80 0 0 0
30/05/2019
38.80
 19,540 38.42 39.25 38.42 0 0 0
29/05/2019
38.95
 20,730 38.27 38.95 38.20 0 0 0
28/05/2019
38.20
 11,120 38.20 38.27 37.82 0 0 0
27/05/2019
38.20
 24,120 37.90 38.27 37.82 0 0 0
24/05/2019
37.90
 29,780 37.60 38.95 37.45 0 0 0
23/05/2019
37.45
 12,370 37.53 37.53 37.45 0 0 0
22/05/2019
37.45
 6,530 37.45 37.68 37.45 0 0 0
21/05/2019
37.60
 6,070 37.75 37.75 37.53 0 0 0
20/05/2019
37.75
 7,050 37.68 37.75 37.60 0 0 0
17/05/2019
37.75
 40,210 37.38 37.75 37.38 0 0 0
16/05/2019
37.38
 9,890 37.41 37.41 37.30 0 0 0
15/05/2019
37.38
 13,130 37.41 37.45 37.38 0 0 0
14/05/2019
37.38
 15,050 37.45 37.45 37.38 0 0 0
13/05/2019
37.45
 11,560 37.38 37.45 37.30 0 0 0
10/05/2019
37.41
 6,980 37.38 37.45 36.33 0 0 0
09/05/2019
37.30
 14,850 37.38 37.45 37.23 0 0 0
08/05/2019
37.30
 19,690 37.23 37.45 37.23 0 0 0
07/05/2019
37.45
 7,450 37.30 37.45 37.30 0 0 0
06/05/2019
37.45
 26,840 37.45 37.45 37.23 0 0 0
03/05/2019
37.45
 9,120 37.45 37.53 37.38 0 0 0
02/05/2019
37.45
 29,190 37.45 37.53 37.38 0 0 0
26/04/2019
37.45
 6,540 37.38 37.75 37.38 0 0 0
25/04/2019
37.60
 1,810 37.45 37.60 37.38 0 0 0
24/04/2019
37.45
 20,130 37.45 37.60 37.30 0 0 0
23/04/2019
37.60
 33,080 37.68 37.68 37.30 0 0 0
22/04/2019
37.38
 18,760 37.53 37.82 37.00 0 0 0
19/04/2019
37.82
 8,150 37.53 38.20 37.45 0 0 0
18/04/2019
37.97
 1,820 37.97 37.97 37.45 0 0 0
17/04/2019
37.97
 18,250 38.35 38.35 37.97 0 0 0
16/04/2019
38.35
 15,370 38.42 38.42 38.12 0 0 0
12/04/2019
38.35
 3,310 38.42 38.50 38.12 0 0 0
11/04/2019
38.42
 3,390 37.82 38.50 37.82 0 0 0
10/04/2019
38.20
 16,830 38.57 38.57 37.75 0 0 0
09/04/2019
37.82
 30,470 37.82 40.45 37.75 0 0 0
08/04/2019
37.82
 25,080 37.45 37.97 37.45 0 0 0
05/04/2019
37.82
 13,800 37.15 37.90 37.15 0 0 0
04/04/2019
37.53
 10,510 37.08 37.53 37.08 0 0 0
03/04/2019
37.19
 18,850 37.30 37.75 37.15 0 0 0
02/04/2019
37.45
 22,630 37.82 37.82 37.23 0 0 0
01/04/2019
37.38
 25,350 37.45 38.05 37.30 0 0 0
29/03/2019
37.60
 4,540 38.05 38.05 37.60 0 0 0
28/03/2019
37.97
 11,670 37.97 38.20 37.97 0 0 0
27/03/2019
37.97
 5,320 37.68 38.05 37.68 0 0 0
26/03/2019
37.82
 8,410 37.30 37.97 37.30 0 0 0

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