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
(2024-08-21) 		-0.48 -2.07% 514,500 6,547 0.2
22.50
23.28
22.80
2 tháng
(2024-07-22) 		0.98 4.51% 1,142,700 50,747 1.2
21.18
23.28
22.80
3 tháng
(2024-06-24) 		4.26 22.99% 1,374,000 35,347 0.9
18.49
23.28
22.80
6 tháng
(2024-03-25) 		5.58 32.42% 2,061,800 30,452 0.8
16.43
23.28
22.80
12 tháng
(2023-09-26) 		5.09 28.77% 4,186,400 -79,383 -1.2
16.43
23.28
22.80
24 tháng
(2022-10-03) 		4.26 22.95% 8,244,500 -484,088 -3.9
12.92
23.28
22.80
36 tháng
(2021-10-06) 		-4.37 -16.09% 16,031,300 -527,675 -3.9
12.92
30.32
22.80
60 tháng
(2019-10-17) 		-16.38 -41.81% 34,018,670 -3,202,725 -106.8
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)
27/04/2016
21.15
 7,740 21.15 21.46 21.15 5,200 0 0.4
26/04/2016
21.15
 86,430 20.99 21.30 20.99 6,550 2,000 0.3
25/04/2016
20.99
 34,660 20.84 20.99 20.84 5,940 0 0.4
22/04/2016
20.84
 30,950 20.68 21.15 20.84 1,800 0 0.1
21/04/2016
20.68
 48,530 20.22 21.30 20.53 11,820 0 0.8
20/04/2016
20.22
 32,460 19.91 20.38 19.91 330 0 0.0
19/04/2016
19.91
 57,770 20.22 20.38 19.91 4,140 0 0.3
15/04/2016
20.22
 79,260 20.53 20.84 20.22 1,380 0 0.1
14/04/2016
20.53
 98,850 20.53 20.53 20.07 10 1,620 -0.1
13/04/2016
20.53
 92,810 20.22 20.68 19.91 1,130 0 0.1
12/04/2016
20.22
 135,650 18.99 20.22 19.14 9,190 1,000 0.5
11/04/2016
18.99
 127,850 18.06 19.29 18.06 9,550 1,930 0.4
08/04/2016
18.06
 156,920 18.37 19.14 18.06 9,840 0 0.6
07/04/2016
18.37
 133,720 19.29 19.76 18.21 5,800 0 0.4
06/04/2016
19.29
 36,900 19.29 19.45 19.14 9,510 0 0.6
05/04/2016
19.29
 117,650 20.22 20.53 18.83 5,300 0 0.3
04/04/2016
20.22
 8,410 20.68 20.84 20.07 3,100 0 0.2
01/04/2016
20.68
 36,670 20.68 20.84 20.22 4,250 10 0.3
31/03/2016
20.68
 156,820 20.38 21.76 20.38 1,170 0 0.1
30/03/2016
20.38
 18,860 20.53 20.53 20.07 4,480 0 0.3
29/03/2016
20.53
 103,780 20.07 20.68 19.91 5,520 0 0.4
28/03/2016
20.07
 53,580 19.60 20.07 19.60 4,220 0 0.3
25/03/2016
19.60
 15,120 19.76 19.76 19.60 5,010 0 0.3
24/03/2016
19.76
 12,430 19.91 19.91 19.60 3,200 0 0.2
23/03/2016
19.91
 39,950 19.91 19.91 19.60 8,200 0 0.5
22/03/2016
19.91
 28,860 19.76 19.91 19.45 3,200 0 0.2
21/03/2016
19.76
 26,340 19.91 19.91 19.76 1,440 0 0.1
18/03/2016
19.91
 13,390 20.22 20.22 19.76 7,430 0 0.5
17/03/2016
20.22
 42,560 19.45 20.22 19.60 6,640 0 0.4
16/03/2016
19.45
 28,200 19.45 19.91 19.29 3,330 0 0.2
15/03/2016
19.45
 78,810 20.07 20.22 19.45 90 0 0.0
14/03/2016
20.07
 62,500 20.68 20.68 19.91 0 1,230 -0.1
11/03/2016
20.68
 45,220 20.38 21.15 20.38 10 0 0.0
10/03/2016
20.38
 56,630 19.60 20.38 19.60 10 24,350 -1.6
09/03/2016
19.60
 21,100 19.60 19.76 19.45 4,190 0 0.3
08/03/2016
19.60
 27,320 20.22 20.22 19.60 3,200 11,940 -0.6
07/03/2016
20.22
 42,520 19.91 20.38 19.91 360 0 0.0
04/03/2016
19.91
 110,260 19.45 20.53 19.60 2,900 38,150 -2.3
03/03/2016
19.45
 40,540 19.60 19.60 19.14 400 0 0.0
02/03/2016
19.60
 29,080 18.99 19.60 18.99 280 1,040 -0.0
01/03/2016
18.99
 18,270 18.99 19.45 18.99 0 1,000 -0.1
29/02/2016
18.99
 248,000 17.75 18.99 17.91 20 69,710 -4.3
26/02/2016
17.75
 27,370 17.75 17.75 17.60 200 0 0.0
25/02/2016
17.75
 9,810 17.75 17.75 17.60 0 0 0
24/02/2016
17.75
 2,360 17.75 17.91 17.60 1,000 0 0.1
23/02/2016
17.75
 17,610 17.91 17.91 17.60 5,880 0 0.3
22/02/2016
17.91
 37,020 17.75 17.91 17.60 10,620 3,000 0.4
19/02/2016
17.75
 3,830 17.91 17.91 17.75 2,730 0 0.2
18/02/2016
17.91
 15,510 17.60 17.91 17.60 3,600 3,400 0.0
17/02/2016
17.60
 17,070 17.75 17.75 17.60 11,360 0 0.7
16/02/2016
17.75
 4,970 17.75 18.21 17.75 1,170 0 0.1
15/02/2016
17.75
 770 18.06 18.06 17.60 210 0 0.0
05/02/2016
18.06
 1,140 17.91 18.06 17.91 140 0 0.0
04/02/2016
17.91
 150 17.60 17.91 17.75 0 0 0
03/02/2016
17.60
 10,110 17.60 17.60 17.44 3,800 0 0.2
02/02/2016
17.60
 2,610 17.75 17.75 17.60 2,000 0 0.1
01/02/2016
17.75
 3,850 17.75 18.21 17.75 3,050 310 0.2
29/01/2016
17.75
 540 17.29 18.21 17.60 330 0 0.0
28/01/2016
17.29
 26,800 17.44 17.60 17.29 5,000 26,500 -1.2
27/01/2016
17.44
 14,500 17.60 17.60 17.44 6,830 11,900 -0.3
26/01/2016
17.60
 23,330 17.91 17.91 17.60 11,360 14,030 -0.2
25/01/2016
17.91
 2,300 17.60 18.37 17.60 50 0 0.0
22/01/2016
17.60
 56,080 17.60 17.60 17.44 6,700 54,960 -2.8
21/01/2016
17.60
 4,670 17.44 17.75 17.60 2,500 1,300 0.1
20/01/2016
17.44
 4,830 17.44 17.91 17.44 10 0 0.0
19/01/2016
17.44
 2,450 17.44 17.60 17.44 2,250 0 0.1
18/01/2016
17.44
 41,200 17.60 17.75 17.44 4,600 0 0.3
15/01/2016
17.60
 3,410 17.29 18.06 17.60 10 1,410 -0.1
14/01/2016
17.29
 27,730 17.75 17.75 17.29 230 3,590 -0.2
13/01/2016
17.75
 1,540 17.75 18.37 17.75 0 0 0
12/01/2016
17.75
 17,150 18.06 18.06 17.75 160 0 0.0
11/01/2016
18.06
 6,410 17.75 18.99 17.75 1,650 0 0.1
08/01/2016
17.75
 2,840 17.75 17.75 17.75 2,020 0 0.1
07/01/2016
17.75
 15,820 17.91 17.91 17.60 4,300 0 0.2
06/01/2016
17.91
 1,180 17.75 17.91 17.60 0 0 0
05/01/2016
17.75
 7,930 17.60 17.75 17.60 0 0 0
04/01/2016
17.60
 7,110 17.75 17.75 17.60 0 1,500 -0.1
31/12/2015
17.75
 9,430 17.60 17.91 17.60 2,820 0 0.2
30/12/2015
17.60
 900 17.60 17.91 17.60 10 0 0.0
29/12/2015
17.60
 5,180 17.75 17.75 17.60 0 70 -0.0
28/12/2015
17.75
 12,370 17.75 17.91 17.60 3,600 0 0.2
25/12/2015
17.75
 4,750 18.06 18.06 17.75 3,510 0 0.2
24/12/2015
18.06
 1,750 17.60 18.06 17.91 20 0 0.0
23/12/2015
17.60
 820 17.60 17.75 17.60 10 0 0.0
22/12/2015
17.60
 23,840 17.44 18.37 17.44 990 0 0.1
21/12/2015
17.44
 2,530 17.75 18.06 17.44 110 0 0.0
18/12/2015
17.75
 14,500 17.44 17.91 17.44 30 0 0.0
17/12/2015
17.44
 12,100 17.91 17.91 17.44 3,600 0 0.2
16/12/2015
17.91
 10,190 17.75 18.37 17.91 2,190 0 0.1
15/12/2015
17.75
 4,070 18.06 18.21 17.75 0 0 0
14/12/2015
18.06
 23,070 17.44 18.37 17.44 1,010 200 0.0
11/12/2015
17.44
 7,010 17.29 17.60 17.44 10 0 0.0
10/12/2015
17.29
 4,380 17.13 17.44 17.13 30 0 0.0
09/12/2015
17.13
 21,880 17.13 17.44 17.13 10 0 0.0
08/12/2015
17.13
 10,180 17.13 17.44 17.13 1,200 0 0.1
07/12/2015
17.13
 6,060 17.13 17.60 17.13 800 0 0.0
04/12/2015
17.13
 10,900 17.29 17.60 17.13 2,190 0 0.1
03/12/2015
17.29
 14,080 17.13 17.44 17.13 0 0 0
02/12/2015
17.13
 50 17.13 17.13 17.13 50 0 0.0
01/12/2015
17.13
 5,240 16.52 17.29 16.82 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |