Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	42.89	20,800	42.94	43.28	42.16	0	0	0
09/06/2026	42.94	43,300	41.18	42.94	41.18	0	0	0
08/06/2026	41.13	86,000	44.21	44.21	41.13	0	0	0
05/06/2026	44.21	41,300	44.16	44.40	43.04	0	0	0
04/06/2026	44.70	32,300	44.79	44.79	43.43	0	0	0
03/06/2026	44.89	29,200	44.89	45.38	44.21	0	0	0
02/06/2026	45.67	24,500	45.09	45.77	44.94	0	0	0
01/06/2026	45.97	27,000	45.48	46.11	45.18	0	0	0
29/05/2026	46.16	24,600	45.57	46.16	45.18	0	0	0
28/05/2026	46.16	36,500	45.57	46.36	44.31	0	0	0
27/05/2026	46.45	28,400	45.53	46.55	45.53	0	0	0
26/05/2026	46.65	34,900	46.65	46.65	45.77	0	0	0
25/05/2026	46.55	22,300	46.75	46.84	45.38	0	0	0
22/05/2026	46.75	67,400	45.18	46.75	44.55	0	0	0
21/05/2026	45.67	64,700	42.84	45.67	42.55	0	0	0
20/05/2026	43.23	28,500	43.67	43.77	42.50	0	0	0
19/05/2026	43.48	18,500	43.18	43.48	42.89	0	0	0
18/05/2026	43.09	16,600	43.62	43.77	43.09	0	0	0
15/05/2026	43.96	26,600	43.87	43.96	43.43	0	0	0
14/05/2026	44.06	42,500	43.33	44.06	43.18	0	0	0
13/05/2026	43.72	37,400	43.13	43.72	43.04	0	0	0
12/05/2026	43.67	21,700	43.23	43.72	43.04	0	0	0
11/05/2026	43.72	36,900	43.77	43.77	42.99	0	0	0
08/05/2026	43.77	37,500	42.99	43.82	42.99	0	0	0
07/05/2026	43.72	40,900	43.57	43.82	42.94	0	0	0
06/05/2026	43.92	49,400	42.35	43.92	42.35	0	0	0
05/05/2026	43.43	38,300	42.06	43.53	42.06	0	0	0
04/05/2026	43.62	36,800	43.92	43.92	42.99	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
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
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

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 (2026-09-14)	9.70	26.25%	574,700	-7,700	0	36.95 46.65 46.50
2 tháng (2026-08-17)	6.88	17.31%	1,167,300	-7,700	0	36.95 46.65 46.50
3 tháng (2026-07-16)	3.81	8.89%	2,197,100	-7,700	0	36.95 46.65 46.50
6 tháng (2026-04-17)	-1.02	-2.15%	4,401,900	-7,700	0	36.95 47.67 46.50
12 tháng (2025-10-20)	-4	-7.90%	13,641,700	-7,700	0	36.95 74.66 46.50
24 tháng (2024-10-24)	25.42	119.69%	23,729,100	-7,700	0	19.67 74.66 46.50
36 tháng (2023-10-30)	28.85	162.10%	27,899,600	-7,700	0	15.61 74.66 46.50
60 tháng (2021-11-09)	18.84	67.75%	37,900,300	-7,700	0	12.27 74.66 46.50

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH