CTCP Đá Núi Nhỏ (nnc)

45.50
-0.60
(-1.30%)
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
(2026-09-14) 		9.70 26.25% 574,700 -7,700 0
36.95
46.65
46.10
2 tháng
(2026-08-17) 		6.88 17.31% 1,167,300 -7,700 0
36.95
46.65
46.10
3 tháng
(2026-07-16) 		3.81 8.89% 2,197,100 -7,700 0
36.95
46.65
46.10
6 tháng
(2026-04-17) 		-1.02 -2.15% 4,401,900 -7,700 0
36.95
47.67
46.10
12 tháng
(2025-10-20) 		-4 -7.90% 13,641,700 -7,700 0
36.95
74.66
46.10
24 tháng
(2024-10-24) 		25.42 119.69% 23,729,100 -7,700 0
19.67
74.66
46.10
36 tháng
(2023-10-30) 		28.85 162.10% 27,899,600 -7,700 0
15.61
74.66
46.10
60 tháng
(2021-11-09) 		18.84 67.75% 37,900,300 -7,700 0
12.27
74.66
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2016
21.85
 50,840 21.41 22.58 21.26 0 0 0
02/06/2016
21.12
 90,600 19.94 21.12 19.80 0 0 0
01/06/2016
19.80
 8,980 19.80 19.94 19.65 0 0 0
31/05/2016
19.80
 13,460 19.65 19.80 19.65 0 0 0
30/05/2016
19.80
 10,650 19.80 19.80 19.65 0 0 0
27/05/2016
19.80
 20,760 19.65 19.94 19.50 0 0 0
26/05/2016
19.80
 30,680 19.80 19.80 19.50 0 0 0
25/05/2016
19.80
 30,180 19.94 19.94 19.65 0 0 0
24/05/2016
19.65
 15,960 19.80 19.94 19.65 0 0 0
23/05/2016
19.80
 34,660 20.09 20.09 19.65 0 0 0
20/05/2016
20.09
 11,270 19.36 20.09 19.36 0 0 0
19/05/2016
19.36
 12,490 19.21 19.50 19.21 0 0 0
18/05/2016
19.21
 15,950 19.36 19.36 19.06 0 0 0
17/05/2016
19.36
 19,900 19.65 19.65 19.36 0 0 0
16/05/2016
19.65
 22,350 19.50 19.65 19.50 0 0 0
13/05/2016
19.50
 27,480 19.65 19.65 19.36 0 0 0
12/05/2016
19.65
 40,660 19.65 19.94 19.50 0 0 0
11/05/2016
19.50
 22,980 19.65 19.80 19.50 0 0 0
10/05/2016
19.80
 18,760 19.94 19.94 19.65 0 0 0
09/05/2016
20.09
 35,040 20.09 20.24 19.94 0 0 0
06/05/2016
19.94
 30,510 20.38 20.38 19.65 0 0 0
05/05/2016
20.09
 60,960 19.65 20.53 19.65 0 0 0
04/05/2016
19.65
 32,330 19.94 19.94 19.65 0 0 0
29/04/2016
19.94
 10,800 20.24 20.24 19.65 0 0 0
28/04/2016
20.24
 9,820 20.09 20.24 20.09 0 0 0
27/04/2016
20.09
 7,740 20.09 20.38 20.09 0 0 0
26/04/2016
20.09
 86,430 20.09 20.24 19.94 0 0 0
25/04/2016
19.94
 34,660 19.80 19.94 19.80 0 0 0
22/04/2016
19.80
 30,950 19.94 20.09 19.80 0 0 0
21/04/2016
19.65
 48,530 19.65 20.24 19.50 0 0 0
20/04/2016
19.21
 32,460 18.92 19.36 18.92 0 0 0
19/04/2016
18.92
 57,770 19.06 19.36 18.92 0 0 0
15/04/2016
19.21
 79,260 19.50 19.80 19.21 0 0 0
14/04/2016
19.50
 98,850 19.06 19.50 19.06 0 0 0
13/04/2016
19.50
 92,810 19.50 19.65 18.92 0 0 0
12/04/2016
19.21
 135,650 18.33 19.21 18.18 0 0 0
11/04/2016
18.04
 127,850 17.31 18.33 17.16 0 0 0
08/04/2016
17.16
 156,920 17.60 18.18 17.16 0 0 0
07/04/2016
17.45
 133,720 18.33 18.77 17.31 0 0 0
06/04/2016
18.33
 36,900 18.33 18.48 18.18 0 0 0
05/04/2016
18.33
 117,650 19.50 19.50 17.89 0 0 0
04/04/2016
19.21
 8,410 19.65 19.80 19.06 0 0 0
01/04/2016
19.65
 36,670 19.65 19.80 19.21 0 0 0
31/03/2016
19.65
 156,820 19.36 20.68 19.36 0 0 0
30/03/2016
19.36
 18,860 19.36 19.50 19.06 0 0 0
29/03/2016
19.50
 103,780 19.06 19.65 18.92 0 0 0
28/03/2016
19.06
 53,580 18.77 19.06 18.62 0 0 0
25/03/2016
18.62
 15,120 18.77 18.77 18.62 0 0 0
24/03/2016
18.77
 12,430 18.77 18.77 18.62 0 0 0
23/03/2016
18.92
 39,950 18.62 18.92 18.62 0 0 0
22/03/2016
18.92
 28,860 18.77 18.92 18.48 0 0 0
21/03/2016
18.77
 26,340 18.92 18.92 18.77 0 0 0
18/03/2016
18.92
 13,390 19.21 19.21 18.77 0 0 0
17/03/2016
19.21
 42,560 19.21 19.21 18.62 0 0 0
16/03/2016
18.48
 28,200 18.48 18.92 18.33 0 0 0
15/03/2016
18.48
 78,810 19.21 19.21 18.48 0 0 0
14/03/2016
19.06
 62,500 19.50 19.50 18.92 0 0 0
11/03/2016
19.65
 45,220 19.36 20.09 19.36 0 0 0
10/03/2016
19.36
 56,630 18.62 19.36 18.62 0 0 0
09/03/2016
18.62
 21,100 18.77 18.77 18.48 0 0 0
08/03/2016
18.62
 27,320 19.21 19.21 18.62 0 0 0
07/03/2016
19.21
 42,520 19.21 19.36 18.92 0 0 0
04/03/2016
18.92
 110,260 18.62 19.50 18.62 0 0 0
03/03/2016
18.48
 40,540 18.48 18.62 18.18 0 0 0
02/03/2016
18.62
 29,080 18.18 18.62 18.04 0 0 0
01/03/2016
18.04
 18,270 18.48 18.48 18.04 0 0 0
29/02/2016
18.04
 248,000 17.01 18.04 17.01 0 0 0
26/02/2016
16.87
 27,370 16.87 16.87 16.72 0 0 0
25/02/2016
16.87
 9,810 16.87 16.87 16.72 0 0 0
24/02/2016
16.87
 2,360 16.87 17.01 16.72 0 0 0
23/02/2016
16.87
 17,610 17.01 17.01 16.72 0 0 0
22/02/2016
17.01
 37,020 16.87 17.01 16.72 0 0 0
19/02/2016
16.87
 3,830 16.87 16.87 16.87 0 0 0
18/02/2016
17.01
 15,510 16.87 17.01 16.72 0 0 0
17/02/2016
16.72
 17,070 16.87 16.87 16.72 0 0 0
16/02/2016
16.87
 4,970 16.87 17.31 16.87 0 0 0
15/02/2016
16.87
 770 17.01 17.01 16.72 0 0 0
05/02/2016
17.16
 1,140 17.01 17.16 17.01 0 0 0
04/02/2016
17.01
 150 16.87 17.01 16.87 0 0 0
03/02/2016
16.72
 10,110 16.72 16.72 16.57 0 0 0
02/02/2016
16.72
 2,610 16.87 16.87 16.72 0 0 0
01/02/2016
16.87
 3,850 17.31 17.31 16.87 0 0 0
29/01/2016
16.87
 540 16.72 17.31 16.72 0 0 0
28/01/2016
16.43
 26,800 16.72 16.72 16.43 0 0 0
27/01/2016
16.57
 14,500 16.72 16.72 16.57 0 0 0
26/01/2016
16.72
 23,330 17.01 17.01 16.72 0 0 0
25/01/2016
17.01
 2,300 17.01 17.45 16.72 0 0 0
22/01/2016
16.72
 56,080 16.72 16.72 16.57 0 0 0
21/01/2016
16.72
 4,670 16.72 16.87 16.72 0 0 0
20/01/2016
16.57
 4,830 16.72 17.01 16.57 0 0 0
19/01/2016
16.57
 2,450 16.57 16.72 16.57 0 0 0
18/01/2016
16.57
 41,200 16.72 16.87 16.57 0 0 0
15/01/2016
16.72
 3,410 16.72 17.16 16.72 0 0 0
14/01/2016
16.43
 27,730 16.87 16.87 16.43 0 0 0
13/01/2016
16.87
 1,540 17.45 17.45 16.87 0 0 0
12/01/2016
16.87
 17,150 17.16 17.16 16.87 0 0 0
11/01/2016
17.16
 6,410 16.87 18.04 16.87 0 0 0
08/01/2016
16.87
 2,840 16.87 16.87 16.87 0 0 0
07/01/2016
16.87
 15,820 17.01 17.01 16.72 0 0 0
06/01/2016
17.01
 1,180 16.72 17.01 16.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc