Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	64.41	104,100	61.68	64.41	61.09	0	0	0
30/04/2026	36.06	46,800	36.60	36.94	36.01	0	0	0
29/04/2026	43.67	35,900	42.84	43.77	42.84	0	0	0
28/04/2026	43.82	33,200	43.18	44.11	42.70	0	0	0
27/04/2026	36.06	46,800	36.60	36.94	36.01	0	0	0
24/04/2026	43.72	27,100	42.74	43.77	42.74	0	0	0
23/04/2026	42.70	112,300	44.60	45.48	42.70	0	0	0
22/04/2026	45.87	34,600	46.84	46.84	45.67	0	0	0
21/04/2026	46.84	58,200	48.50	48.50	46.84	0	0	0
20/04/2026	47.04	33,300	47.38	47.62	46.36	0	0	0
17/04/2026	47.67	71,700	46.06	47.67	45.72	0	0	0
16/04/2026	46.75	48,900	46.16	46.75	45.62	0	0	0
15/04/2026	46.84	53,000	46.79	46.99	46.26	0	0	0
14/04/2026	46.79	68,000	45.97	47.19	45.97	0	0	0
13/04/2026	45.87	69,800	44.79	45.87	44.06	0	0	0
10/04/2026	44.11	46,100	42.60	44.40	42.60	0	0	0
09/04/2026	43.23	41,000	43.72	43.72	41.48	0	0	0
08/04/2026	42.45	111,800	41.13	42.79	41.09	0	0	0
07/04/2026	42.21	134,700	44.01	44.06	42.21	0	0	0
06/04/2026	45.38	96,100	47.62	49.28	45.38	0	0	0
03/04/2026	48.80	67,700	48.89	49.58	47.23	0	0	0
02/04/2026	49.77	37,400	50.75	50.75	49.77	0	0	0
01/04/2026	50.75	37,900	50.36	51.14	50.26	0	0	0
31/03/2026	51.14	62,800	51.14	51.43	50.26	0	0	0
30/03/2026	51.63	59,300	51.63	51.82	50.06	0	0	0
27/03/2026	51.72	54,200	51.72	51.82	50.55	0	0	0
26/03/2026	51.92	27,100	51.72	52.31	51.43	0	0	0
25/03/2026	52.11	55,300	51.43	52.11	51.04	0	0	0
24/03/2026	51.43	31,900	49.28	52.11	49.19	0	0	0
23/03/2026	51.43	67,200	49.09	52.50	49.09	0	0	0
20/03/2026	52.21	77,300	52.70	52.70	50.75	0	0	0
19/03/2026	52.31	84,400	50.75	52.50	50.26	0	0	0
18/03/2026	52.41	72,500	52.21	52.50	51.72	0	0	0
17/03/2026	52.11	80,500	50.16	52.21	50.16	0	0	0
16/03/2026	51.24	61,500	50.75	51.72	49.58	0	0	0
13/03/2026	50.75	48,300	47.82	50.75	47.62	0	0	0
12/03/2026	48.99	52,000	48.11	48.99	46.84	0	0	0
11/03/2026	48.11	84,400	46.36	48.60	45.87	0	0	0
10/03/2026	47.04	97,000	46.99	49.67	46.99	0	0	0
09/03/2026	48.89	41,400	49.09	52.50	48.89	0	0	0
06/03/2026	52.50	67,200	49.77	52.70	49.77	0	0	0
05/03/2026	51.24	116,500	51.72	51.72	49.97	0	0	0
04/03/2026	51.53	106,200	52.70	52.70	50.06	0	0	0
03/03/2026	52.70	81,200	53.38	53.38	51.63	0	0	0
02/03/2026	53.28	104,400	50.84	53.58	50.84	0	0	0
27/02/2026	53.97	48,000	53.77	54.07	52.70	0	0	0
26/02/2026	54.26	37,900	54.26	54.26	53.48	0	0	0
25/02/2026	54.26	48,700	54.16	54.65	53.48	0	0	0
24/02/2026	54.16	40,300	54.16	54.26	53.19	0	0	0
23/02/2026	53.77	24,300	53.48	53.77	52.31	0	0	0
20/02/2026	36.06	46,800	36.60	36.94	36.01	0	0	0
19/02/2026	36.06	46,800	36.60	36.94	36.01	0	0	0
18/02/2026	36.06	46,800	36.60	36.94	36.01	0	0	0
17/02/2026	36.06	46,800	36.60	36.94	36.01	0	0	0
16/02/2026	36.06	46,800	36.60	36.94	36.01	0	0	0
13/02/2026	52.70	25,700	52.21	52.70	51.72	0	0	0
12/02/2026	52.21	42,600	51.82	52.41	51.24	0	0	0
11/02/2026	52.02	58,900	51.63	52.50	50.65	0	0	0
10/02/2026	51.72	72,300	52.70	52.70	50.94	0	0	0
09/02/2026	52.41	136,300	51.72	52.80	51.04	0	0	0
06/02/2026	52.89	73,800	52.60	52.89	50.94	0	0	0
05/02/2026	53.28	40,600	54.55	54.55	52.99	0	0	0
04/02/2026	54.55	38,200	54.46	54.65	53.28	0	0	0
03/02/2026	54.16	56,900	53.97	55.33	53.67	0	0	0
02/02/2026	53.77	81,100	53.58	53.77	52.80	0	0	0
30/01/2026	53.58	182,200	53.67	53.97	52.70	0	0	0
29/01/2026	53.87	70,600	53.38	54.16	53.19	0	0	0
28/01/2026	54.16	109,600	53.28	54.16	52.80	0	0	0
27/01/2026	54.16	86,900	52.89	54.16	52.80	0	0	0
26/01/2026	53.87	183,800	53.67	54.26	50.75	0	0	0
23/01/2026	54.16	61,700	56.21	56.21	52.80	0	0	0
22/01/2026	54.94	245,300	52.50	56.31	52.50	0	0	0
21/01/2026	55.82	37,500	55.82	55.82	55.82	0	0	0
20/01/2026	59.92	21,900	59.92	59.92	59.92	0	0	0
19/01/2026	64.41	33,200	64.70	64.80	60.60	0	0	0
16/01/2026	64.80	58,900	66.07	66.26	62.56	0	0	0
15/01/2026	64.70	103,800	61.77	65.19	61.38	0	0	0
14/01/2026	60.99	36,400	60.51	61.48	60.02	0	0	0
13/01/2026	60.41	70,100	59.43	60.41	58.07	0	0	0
12/01/2026	59.24	46,200	60.02	60.02	56.90	0	0	0
09/01/2026	58.55	185,600	55.92	60.80	55.14	0	0	0
08/01/2026	59.24	62,900	63.63	65.09	59.24	0	0	0
07/01/2026	63.63	101,900	59.53	63.63	57.58	0	0	0
06/01/2026	59.92	110,100	64.41	64.41	59.92	0	0	0
05/01/2026	64.41	104,100	61.68	64.41	61.09	0	0	0
02/01/2026	53.58	182,200	53.67	53.97	52.70	0	0	0
01/01/2026	64.70	193,000	66.85	69.48	64.70	0	0	0
31/12/2025	64.70	193,000	66.85	69.48	64.70	0	0	0
30/12/2025	69.48	128,900	74.66	75.05	69.48	0	0	0
29/12/2025	74.66	103,500	74.17	76.02	73.68	0	0	0
26/12/2025	74.17	45,000	74.17	75.14	72.70	0	0	0
25/12/2025	73.78	47,300	70.27	75.14	70.27	0	0	0
24/12/2025	70.27	94,300	69.58	70.27	68.41	0	0	0
23/12/2025	69.58	113,800	69.29	69.58	67.63	0	0	0
22/12/2025	69.29	69,500	68.02	69.78	67.14	0	0	0
19/12/2025	68.12	112,200	68.31	68.31	65.87	0	0	0
18/12/2025	68.22	50,700	66.75	70.27	66.56	0	0	0
17/12/2025	66.95	65,600	67.14	67.44	65.58	0	0	0
16/12/2025	67.04	113,000	63.73	68.02	63.73	0	0	0
15/12/2025	63.63	63,400	59.43	63.92	59.43	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-2.21	-5.54%	1,007,300	0	0	36.95 60 37.50
2 tháng (2026-07-20)	-5.29	-12.29%	2,094,400	0	0	36.95 60 37.50
3 tháng (2026-06-22)	-4.90	-11.48%	2,675,500	0	0	36.95 60 37.50
6 tháng (2026-03-23)	-13.68	-26.60%	5,716,300	0	0	36.06 64.41 37.50
12 tháng (2025-09-23)	-9.87	-20.73%	14,730,600	0	0	36.06 74.66 37.50
24 tháng (2024-09-30)	16.52	77.78%	24,874,100	0	0	19.67 74.66 37.50
36 tháng (2023-10-04)	21.62	134.10%	29,765,700	0	0	15.61 74.66 37.50
60 tháng (2021-10-14)	12.25	48.04%	41,563,700	-207,818	1.7	12.27 74.66 37.50

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH