CTCP Đá Núi Nhỏ (nnc)

22.80
0
(0%)
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
(2024-08-19) 		0.10 0.46% 510,000 37,600 0.9
22.50
23.28
22.80
2 tháng
(2024-07-22) 		0.98 4.51% 1,081,600 50,100 1.2
21.18
23.28
22.80
3 tháng
(2024-06-20) 		4.26 22.99% 1,342,000 33,900 0.9
18.49
23.28
22.80
6 tháng
(2024-03-22) 		5.58 32.42% 2,024,700 46,005 1.1
16.43
23.28
22.80
12 tháng
(2023-09-25) 		5.39 30.94% 4,148,500 -79,330 -1.2
16.43
23.28
22.80
24 tháng
(2022-09-29) 		4.97 27.88% 8,280,200 -485,135 -4.2
12.92
23.28
22.80
36 tháng
(2021-10-04) 		-3.61 -13.67% 16,093,600 -526,022 -3.9
12.92
30.32
22.80
60 tháng
(2019-10-15) 		-18.27 -44.49% 34,108,020 -3,280,262 -110.7
12.92
43.07
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 17.02 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 17.07 17.12 16.92 15,600 0 0.3
19/03/2024
17.07
 13,800 17.02 17.32 16.83 0 0 0
18/03/2024
17.02
 25,900 17.12 17.17 16.63 0 100 -0.0
15/03/2024
17.12
 10,300 17.12 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 17.46 17.46 17.17 0 0 0
07/03/2024
17.46
 22,000 17.32 17.46 17.22 0 0 0
06/03/2024
17.32
 18,700 17.36 17.36 17.32 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 17.41 17.46 17.36 400 5,000 -0.1
28/02/2024
17.41
 9,200 17.46 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 17.61 17.80 17.41 0 400 -0.0
21/02/2024
17.61
 17,500 17.46 17.71 17.51 1,000 0 0.0
20/02/2024
17.46
 70,300 17.41 17.61 17.36 2,500 28,400 -0.5
19/02/2024
17.41
 81,000 17.22 17.61 17.22 0 59,600 -1.1
16/02/2024
17.22
 45,200 17.41 17.41 17.07 1,000 15,500 -0.3
15/02/2024
17.41
 10,600 17.51 17.51 17.36 200 8,835 -0.2
07/02/2024
17.51
 268,600 17.61 17.61 16.39 0 800 -0.0
06/02/2024
17.61
 71,000 17.95 17.95 17.51 0 15,000 -0.3
05/02/2024
17.95
 16,300 18.10 18.10 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
31/01/2024
18.20
 1,400 18.29 18.29 18.20 0 0 0
30/01/2024
18.29
 13,700 18.44 18.44 18.15 1,200 2,000 -0.0
29/01/2024
18.44
 3,400 18.44 18.49 18.15 1,200 100 0.0
26/01/2024
18.44
 21,100 18.78 18.78 17.61 700 0 0.0
25/01/2024
18.78
 5,600 18.88 18.88 18.44 0 0 0
24/01/2024
18.88
 1,100 18.78 18.88 18.54 0 0 0
23/01/2024
18.78
 9,600 18.88 18.88 18.59 0 0 0
22/01/2024
18.88
 20,900 18.93 18.93 18.59 100 0 0.0
19/01/2024
18.93
 8,400 18.93 18.98 18.88 3,700 0 0.1
18/01/2024
18.93
 4,000 18.83 18.93 18.73 0 0 0
17/01/2024
18.83
 6,200 18.73 18.83 18.68 0 2,000 -0.0
16/01/2024
18.73
 5,800 18.78 18.78 18.68 0 0 0
15/01/2024
18.78
 3,200 19.08 19.08 18.78 100 0 0.0
12/01/2024
19.08
 0 19.08 19.08 19.08 0 0 0
11/01/2024
19.08
 14,600 19.08 19.17 19.08 0 4,000 -0.1
10/01/2024
19.08
 11,700 18.88 19.17 19.03 8,500 0 0.2
09/01/2024
18.88
 3,600 18.88 18.98 18.78 100 0 0.0
08/01/2024
18.88
 3,100 18.88 18.88 18.88 0 0 0
05/01/2024
18.88
 3,600 18.88 18.93 18.64 0 0 0
04/01/2024
18.88
 3,000 18.88 18.98 18.64 100 0 0.0
03/01/2024
18.88
 11,000 18.68 19.03 18.68 1,100 0 0.0
02/01/2024
18.68
 3,900 18.78 18.78 18.68 0 0 0
29/12/2023
18.78
 6,900 18.68 18.78 18.59 0 2,500 -0.0
28/12/2023
18.68
 3,900 18.68 18.68 18.59 100 500 -0.0
27/12/2023
18.68
 3,800 18.83 19.08 18.68 200 0 0.0
26/12/2023
18.83
 1,000 18.88 18.88 18.68 0 0 0
25/12/2023
18.88
 5,600 18.88 18.88 18.39 0 0 0
22/12/2023
18.88
 3,800 18.78 18.88 18.59 0 0 0
21/12/2023
18.78
 1,400 18.78 18.78 18.59 300 1,300 -0.0
20/12/2023
18.78
 1,400 18.73 18.78 18.54 0 0 0
19/12/2023
18.73
 5,400 18.83 18.83 18.64 500 0 0.0
18/12/2023
18.83
 3,200 18.78 19.17 18.78 1,200 0 0.0
15/12/2023
18.78
 8,500 19.22 19.22 18.78 0 0 0
14/12/2023
19.22
 2,000 18.88 19.27 18.83 100 0 0.0
13/12/2023
18.88
 11,200 18.98 18.98 18.83 200 4,100 -0.1
12/12/2023
18.98
 1,300 19.27 19.27 18.98 0 0 0
11/12/2023
19.27
 14,500 19.27 19.27 19.08 100 0 0.0
08/12/2023
19.27
 2,100 19.08 19.27 18.98 0 0 0
07/12/2023
19.08
 6,100 19.08 19.08 18.98 0 0 0
06/12/2023
19.08
 13,900 18.98 19.08 18.98 0 0 0
05/12/2023
18.98
 6,200 18.93 19.17 18.98 200 0 0.0
04/12/2023
18.93
 8,800 18.98 18.98 18.78 300 1,100 -0.0
01/12/2023
18.98
 3,400 18.88 18.98 18.64 200 0 0.0
30/11/2023
18.88
 3,600 18.98 18.98 18.88 100 0 0.0
29/11/2023
18.98
 4,200 18.78 19.08 18.68 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |