CTCP Đá Núi Nhỏ (nnc)

21.15
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
(2024-10-23) 		-1.20 -5.37% 361,800 -4,503 -0.1
20.70
22.40
21.15
2 tháng
(2024-09-23) 		-1.60 -7.03% 824,500 -5,703 -0.1
20.70
22.75
21.15
3 tháng
(2024-08-26) 		-1.69 -7.41% 1,298,300 197 0.0
20.70
23.14
21.15
6 tháng
(2024-05-27) 		4.27 25.33% 2,565,800 19,797 0.6
16.78
23.28
21.15
12 tháng
(2023-11-28) 		2.37 12.60% 4,216,300 -72,238 -1.0
16.43
23.28
21.15
24 tháng
(2022-12-05) 		4.85 29.72% 8,405,800 -508,015 -10.4
16.30
23.28
21.15
36 tháng
(2021-12-08) 		-4.74 -18.29% 12,975,000 -612,530 -6.5
12.92
28.65
21.15
60 tháng
(2019-12-19) 		-20.92 -49.72% 33,648,510 -3,077,240 -100.5
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)
02/02/2016
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
30/11/2015
16.52
 30,210 17.13 17.13 16.52 2,230 0 0.1
27/11/2015
17.13
 13,320 16.82 17.13 16.82 2,010 0 0.1
26/11/2015
16.82
 20,330 17.13 17.29 16.82 120 0 0.0
25/11/2015
17.13
 20,850 16.98 17.29 16.98 10 0 0.0
24/11/2015
16.98
 86,110 17.29 17.29 16.82 580 45,120 -2.4
23/11/2015
17.29
 23,130 17.44 17.60 17.29 200 0 0.0
20/11/2015
17.44
 23,780 17.13 17.75 17.29 0 0 0
19/11/2015
17.13
 15,490 17.13 17.29 16.98 380 0 0.0
18/11/2015
17.13
 54,810 17.13 17.29 16.98 120 0 0.0
17/11/2015
17.13
 16,740 17.44 17.44 17.13 0 0 0
16/11/2015
17.44
 6,510 17.44 17.60 17.13 170 0 0.0
13/11/2015
17.44
 35,600 17.13 17.60 16.67 230 0 0.0
12/11/2015
17.13
 35,620 16.98 17.29 16.52 1,410 300 0.1
11/11/2015
16.98
 29,870 16.98 17.13 16.52 160 0 0.0
10/11/2015
16.98
 33,380 17.13 17.29 16.82 3,140 2,500 0.0
09/11/2015
17.13
 9,400 17.13 17.44 16.98 10 0 0.0
06/11/2015
17.13
 62,430 17.44 17.44 17.13 0 0 0
05/11/2015
17.44
 64,140 17.60 17.60 17.29 2,000 0 0.1
04/11/2015
17.60
 66,080 17.91 17.91 17.60 2,670 0 0.2
03/11/2015
17.91
 22,710 17.60 17.91 17.44 70 0 0.0
02/11/2015
17.60
 77,480 17.91 17.91 17.29 4,550 1,000 0.2
30/10/2015
17.91
 24,290 18.21 18.21 17.75 50 4,250 -0.2
29/10/2015
18.21
 63,720 17.91 18.37 17.91 0 1,000 -0.1
28/10/2015
17.91
 140,890 16.82 17.91 16.98 1,020 11,000 -0.6
27/10/2015
16.82
 52,650 16.52 17.13 16.52 10,470 5,000 0.3
26/10/2015
16.52
 48,610 16.98 16.98 16.52 4,810 3,000 0.1
23/10/2015
16.98
 23,300 16.98 16.98 16.82 230 200 0.0
22/10/2015
16.98
 15,500 16.67 16.98 16.67 2,710 0 0.1
21/10/2015
16.67
 172,870 15.90 16.67 15.90 0 40,050 -2.1
20/10/2015
15.90
 57,630 15.59 15.90 15.74 0 750 -0.0
19/10/2015
15.59
 15,430 15.59 15.90 15.59 1,100 5,100 -0.2
16/10/2015
15.59
 5,200 15.90 15.90 15.59 10 0 0.0
15/10/2015
15.90
 9,920 15.74 15.90 15.59 3,920 0 0.2
14/10/2015
15.74
 9,440 15.90 15.90 15.59 20 0 0.0
13/10/2015
15.90
 9,020 15.59 16.05 15.59 210 0 0.0
12/10/2015
15.59
 3,520 15.74 16.05 15.59 40 0 0.0
09/10/2015
15.74
 25,220 15.74 15.74 15.59 0 0 0
08/10/2015
15.74
 23,560 15.74 15.74 15.59 220 19,450 -1.0
07/10/2015
15.74
 39,720 15.74 15.74 15.59 4,000 32,550 -1.5
06/10/2015
15.74
 20,770 16.05 16.05 15.74 4,380 18,000 -0.7
05/10/2015
16.05
 15,110 16.21 16.21 15.74 530 0 0.0
02/10/2015
16.21
 27,090 15.74 16.21 15.74 0 0 0
01/10/2015
15.74
 7,800 15.90 15.90 15.59 4,110 0 0.2
30/09/2015
15.90
 12,560 15.90 15.90 15.59 870 0 0.0
29/09/2015
15.90
 13,480 15.90 16.05 15.59 20 0 0.0
28/09/2015
15.90
 10,440 15.90 16.05 15.59 40 0 0.0
25/09/2015
15.90
 33,300 15.59 16.05 15.59 4,110 0 0.2
24/09/2015
15.59
 28,120 15.90 16.05 15.59 4,000 0 0.2
23/09/2015
15.90
 27,620 15.74 16.05 15.74 10 0 0.0
22/09/2015
15.74
 18,140 15.90 16.05 15.59 0 0 0
21/09/2015
15.90
 4,000 15.90 15.90 15.90 4,000 0 0.2
18/09/2015
15.90
 8,630 15.90 15.90 15.90 4,000 0 0.2
17/09/2015
15.90
 11,110 15.59 16.05 15.90 10 0 0.0
16/09/2015
15.59
 13,840 15.44 16.05 15.59 0 0 0
15/09/2015
15.44
 38,670 15.74 16.05 15.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |