CTCP Đá Núi Nhỏ (nnc)

21.15
0
(0%)

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
(2024-10-22)
-1.25 -5.58% 355,100 -4,703 -0.1
20.70
22.40
21.15
2 tháng
(2024-09-23)
-1.60 -7.03% 795,200 -5,903 -0.1
20.70
22.75
21.15
3 tháng
(2024-08-23)
-1.59 -7.01% 1,286,900 97 0.0
20.70
23.14
21.15
6 tháng
(2024-05-27)
4.27 25.33% 2,536,500 19,597 0.6
16.78
23.28
21.15
12 tháng
(2023-11-27)
2.51 13.49% 4,192,800 -72,438 -1.1
16.43
23.28
21.15
24 tháng
(2022-12-02)
5.42 34.44% 8,380,800 -507,515 -10.4
15.73
23.28
21.15
36 tháng
(2021-12-07)
-4.88 -18.74% 12,982,600 -607,330 -6.3
12.92
28.65
21.15
60 tháng
(2019-12-18)
-20.05 -48.66% 33,632,330 -3,075,220 -100.4
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)
02/07/2024
18.78
11,300 18.59 18.78 18.54 0 3,000 -0.1
01/07/2024
18.64
4,600 18.59 18.64 18.59 0 0 0
28/06/2024
18.64
10,500 18.10 18.64 18.10 0 0 0
27/06/2024
18.54
2,400 18.10 18.54 18.10 0 1,400 -0.0
26/06/2024
18.54
6,400 17.95 18.54 17.95 0 0 0
25/06/2024
18.54
5,300 17.90 18.54 17.85 0 3,000 -0.1
24/06/2024
18.54
12,100 18.10 18.54 18.00 2,000 1,200 0.0
21/06/2024
18.59
11,900 18.00 18.59 18.00 0 800 -0.0
20/06/2024
18.54
17,200 18.10 18.54 18.00 0 0 0
19/06/2024
18.54
20,800 18.49 18.54 17.90 0 8,200 -0.2
18/06/2024
18.59
22,800 18.10 18.59 17.80 0 19,900 -0.4
17/06/2024
18.68
15,100 17.90 18.68 17.66 0 0 0
14/06/2024
18.54
19,200 18.39 18.54 18.00 0 0 0
13/06/2024
18.49
35,900 18.39 18.54 18.20 12,800 0 0.2
12/06/2024
18.39
31,000 18.10 18.59 17.76 3,000 0 0.1
11/06/2024
18.24
17,800 17.80 18.24 17.36 0 300 -0.0
10/06/2024
17.80
58,500 17.61 17.80 17.32 11,300 0 0.2
07/06/2024
17.61
28,800 17.22 17.61 17.22 1,600 0 0.0
06/06/2024
17.12
2,200 17.12 17.12 17.02 1,000 0 0.0
05/06/2024
17.12
5,700 17.12 17.27 16.88 2,600 0 0.0
04/06/2024
17.12
3,600 17.07 17.12 17.07 0 0 0
03/06/2024
17.12
20,400 16.83 17.12 16.83 0 100 -0.0
31/05/2024
16.83
6,700 16.83 16.83 16.83 0 0 0
30/05/2024
16.83
6,600 16.68 16.83 16.63 400 0 0.0
29/05/2024
16.88
2,300 16.92 16.92 16.78 0 0 0
28/05/2024
16.78
13,500 16.78 16.83 16.78 1,700 9,300 -0.1
27/05/2024
16.88
27,300 16.83 17.41 16.83 0 4,500 -0.1
24/05/2024
16.78
16,100 16.83 16.88 16.63 100 0 0.0
23/05/2024
16.88
4,200 16.73 16.92 16.68 200 0 0.0
22/05/2024
16.97
11,400 17.32 17.41 16.83 700 0 0.0
21/05/2024
17.41
13,600 17.12 17.41 16.92 700 1,500 -0.0
20/05/2024
17.02
20,600 16.43 17.07 16.43 0 7,300 -0.1
17/05/2024
16.48
15,700 16.39 16.48 16.34 0 0 0
16/05/2024
16.43
3,100 16.43 16.43 16.43 0 0 0
15/05/2024
16.43
11,700 16.43 16.43 16.43 200 0 0.0
14/05/2024
16.43
4,600 16.43 16.43 16.34 0 0 0
13/05/2024
16.43
9,900 16.43 16.53 16.43 200 0 0.0
10/05/2024
16.53
2,000 16.48 16.53 16.48 0 0 0
09/05/2024
16.53
12,000 16.53 16.58 16.48 0 0 0
08/05/2024
16.53
18,000 16.43 16.53 16.43 200 0 0.0
07/05/2024
16.53
5,200 16.48 16.53 16.39 1,000 0 0.0
06/05/2024
16.48
8,700 16.53 16.58 16.48 0 200 -0.0
03/05/2024
16.53
1,300 16.53 16.58 16.53 0 0 0
02/05/2024
16.53
1,000 16.53 16.58 16.53 0 0 0
26/04/2024
16.58
5,700 16.14 16.58 16.14 0 0 0
25/04/2024
16.58
100 16.58 16.58 16.58 0 0 0
24/04/2024
16.63
12,400 16.63 16.63 16.34 0 0 0
23/04/2024
16.63
1,300 16.19 16.63 16.19 200 0 0.0
22/04/2024
16.63
2,100 16.48 16.63 16.48 0 0 0
19/04/2024
16.48
12,400 16.48 16.58 16.39 100 0 0.0
17/04/2024
16.43
4,000 16.43 16.43 16.24 0 0 0
16/04/2024
16.43
9,300 16.63 16.63 16.19 0 300 -0.0
15/04/2024
16.63
19,800 17.12 17.12 16.63 100 0 0.0
12/04/2024
17.22
2,800 17.22 17.22 17.22 0 0 0
11/04/2024
17.22
3,600 17.22 17.22 17.22 0 0 0
10/04/2024
17.41
2,900 17.22 17.41 17.22 0 0 0
09/04/2024
17.41
6,900 17.22 17.41 17.22 300 0 0.0
08/04/2024
17.22
2,700 17.41 17.41 17.22 0 0 0
05/04/2024
17.41
1,000 17.46 17.46 17.32 0 0 0
04/04/2024
17.46
3,600 17.46 17.46 17.32 200 0 0.0
03/04/2024
17.46
4,300 17.51 17.56 17.36 0 0 0
02/04/2024
17.61
10,700 17.51 17.61 17.51 0 100 -0.0
01/04/2024
17.51
4,700 17.51 17.51 17.51 0 0 0
29/03/2024
17.51
2,800 17.27 17.56 17.22 0 200 -0.0
28/03/2024
17.61
34,000 17.22 17.61 17.22 22,100 0 0.4
27/03/2024
17.32
2,800 17.22 17.32 17.12 0 0 0
26/03/2024
17.22
2,200 17.12 17.22 17.12 0 0 0
25/03/2024
17.22
9,300 17.22 17.22 17.07 0 0 0
22/03/2024
17.22
24,000 17.17 17.32 17.12 16,600 400 0.3
21/03/2024
17.02
3,200 17.12 17.12 17.02 0 0 0
20/03/2024
17.12
20,400 17.02 17.12 16.92 15,600 0 0.3
19/03/2024
17.07
13,800 17.32 17.32 16.83 0 0 0
18/03/2024
17.02
25,900 17.17 17.17 16.63 0 100 -0.0
15/03/2024
17.12
10,300 17.17 17.17 16.97 200 0 0.0
14/03/2024
17.12
9,900 17.12 17.27 17.12 0 0 0
13/03/2024
17.12
15,200 17.02 17.12 16.97 0 0 0
12/03/2024
17.02
23,900 17.12 17.12 16.88 0 0 0
11/03/2024
17.12
19,700 17.22 17.32 17.02 0 0 0
08/03/2024
17.22
11,900 17.36 17.36 17.17 0 0 0
07/03/2024
17.46
22,000 17.32 17.46 17.22 0 0 0
06/03/2024
17.36
6,800 17.36 17.36 17.36 0 0 0
05/03/2024
17.36
44,700 17.36 17.51 17.32 0 1,500 -0.0
04/03/2024
17.36
90,200 17.32 17.41 17.17 0 600 -0.0
01/03/2024
17.32
30,700 17.41 17.41 17.32 0 0 0
29/02/2024
17.41
22,400 17.36 17.46 17.36 400 5,000 -0.1
28/02/2024
17.41
9,200 17.41 17.46 17.36 300 1,500 -0.0
27/02/2024
17.46
5,000 17.46 17.46 17.36 0 500 -0.0
26/02/2024
17.46
6,500 17.46 17.51 17.17 0 0 0
23/02/2024
17.46
24,400 17.61 17.61 17.41 0 200 -0.0
22/02/2024
17.61
11,900 17.76 17.80 17.41 0 400 -0.0
21/02/2024
17.61
17,500 17.51 17.71 17.51 1,000 0 0.0
20/02/2024
17.46
70,300 17.61 17.61 17.36 2,500 28,400 -0.5
19/02/2024
17.41
81,000 17.32 17.61 17.22 0 59,600 -1.1
16/02/2024
17.22
45,200 17.36 17.36 17.07 1,000 15,500 -0.3
15/02/2024
17.41
10,600 17.41 17.51 17.36 200 8,835 -0.2
07/02/2024
17.51
268,600 17.46 17.56 16.39 0 800 -0.0
06/02/2024
17.61
71,000 17.76 17.76 17.51 0 15,000 -0.3
05/02/2024
17.95
16,300 18.05 18.05 17.76 0 11,000 -0.2
02/02/2024
18.10
2,700 18.20 18.20 18.10 0 1,000 -0.0
01/02/2024
18.20
1,500 18.20 18.20 18.10 1,000 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |