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)
04/07/2011
2.88
 7,010 2.94 2.94 2.88 3,000 6,810 -0.1
01/07/2011
2.94
 10,150 3.08 3.08 2.94 9,680 8,000 0.0
30/06/2011
3.08
 8,000 3.09 3.09 2.95 6,950 0 0.2
29/06/2011
3.09
 3,250 3.05 3.09 3.00 3,220 0 0.1
28/06/2011
3.05
 7,800 3.00 3.05 3.00 5,990 4,990 0.0
27/06/2011
3.00
 10 3.00 3.00 3.00 10 0 0.0
24/06/2011
3.00
 19,880 3.05 3.05 3.00 18,010 16,000 0.1
23/06/2011
3.05
 20,360 3.10 3.10 3.05 20,360 10,000 0.3
22/06/2011
3.10
 41,630 3.10 3.20 3.10 39,980 4,500 1.1
21/06/2011
3.10
 33,340 3.09 3.14 3.10 27,720 1,000 0.8
20/06/2011
3.09
 51,730 3.09 3.20 3.05 48,730 5,510 1.3
17/06/2011
3.09
 64,950 3.24 3.24 3.08 62,220 28,660 1.0
16/06/2011
3.24
 18,000 3.12 3.27 3.12 9,990 1,220 0.3
15/06/2011
3.12
 67,050 2.98 3.12 2.98 53,580 27,000 0.8
14/06/2011
2.98
 91,310 2.84 2.98 2.95 57,866 22,866 1.0
13/06/2011
2.84
 35,620 2.71 2.84 2.72 31,920 0 0.9
10/06/2011
2.71
 2,080 2.58 2.71 2.71 2,080 0 0.1
09/06/2011
2.58
 30,040 2.47 2.58 2.58 19,550 1,500 0.5
08/06/2011
2.47
 29,270 2.36 2.47 2.42 5,010 0 0.1
07/06/2011
2.36
 14,460 2.25 2.36 2.28 610 0 0.0
06/06/2011
2.25
 12,160 2.23 2.25 2.17 0 5,000 -0.1
03/06/2011
2.23
 17,350 2.20 2.30 2.22 1,280 3,000 -0.0
02/06/2011
2.20
 5,410 2.16 2.25 2.08 0 2,000 -0.0
01/06/2011
2.16
 34,730 2.10 2.17 2.05 5,000 6,000 -0.0
31/05/2011
2.10
 12,170 2.16 2.17 2.10 3,990 1,990 0.0
30/05/2011
2.16
 75,180 2.26 2.27 2.16 15,000 10 0.3
27/05/2011
2.26
 16,630 2.16 2.26 2.16 820 0 0.0
26/05/2011
2.16
 217,100 2.20 2.30 2.10 27,330 0 0.6
25/05/2011
2.20
 14,300 2.32 2.32 2.20 0 0 0
24/05/2011
2.32
 33,500 2.43 2.52 2.32 8,000 5,000 0.1
23/05/2011
2.43
 1,370 2.53 2.63 2.43 0 0 0
20/05/2011
2.53
 1,030 2.59 2.72 2.53 300 0 0.0
19/05/2011
2.59
 10,020 2.70 2.70 2.59 0 1,100 -0.0
18/05/2011
2.70
 12,780 2.73 2.79 2.69 11,300 0 0.3
17/05/2011
2.73
 22,560 2.79 2.93 2.73 22,160 20 0.6
16/05/2011
2.79
 9,430 2.93 2.93 2.79 6,760 0 0.2
13/05/2011
2.93
 930 2.87 2.93 2.79 0 0 0
12/05/2011
2.87
 15,960 2.88 2.94 2.87 13,300 0 0.4
11/05/2011
2.88
 13,060 2.89 3.00 2.84 12,180 0 0.3
10/05/2011
2.89
 7,440 3.00 3.14 2.89 6,550 1,530 0.1
09/05/2011
3.00
 25,270 3.10 3.10 3.00 11,560 10,000 0.0
06/05/2011
3.10
 1,270 3.09 3.10 2.97 0 200 -0.0
05/05/2011
3.09
 860 3.25 3.25 3.09 0 0 0
04/05/2011
3.25
 100 3.19 3.25 3.25 0 100 -0.0
29/04/2011
3.19
 650 3.24 3.24 3.13 0 0 0
28/04/2011
3.24
 410 3.25 3.26 3.24 340 90 0.0
27/04/2011
3.25
 1,980 3.24 3.39 3.20 1,820 1,860 -0.0
26/04/2011
3.24
 16,170 3.40 3.40 3.24 13,700 6,800 0.2
25/04/2011
3.40
 2,330 3.25 3.40 3.24 0 0 0
22/04/2011
3.25
 330 3.24 3.25 3.09 0 0 0
21/04/2011
3.24
 9,710 3.40 3.40 3.24 2,390 0 0.1
20/04/2011
3.40
 810 3.40 3.46 3.40 800 0 0.0
19/04/2011
3.40
 3,230 3.34 3.40 3.34 0 200 -0.0
18/04/2011
3.34
 123 3.51 3.51 3.34 0 0 0
15/04/2011
3.51
 2,900 3.57 3.57 3.39 0 0 0
14/04/2011
3.57
 6,080 3.51 3.57 3.51 0 0 0
13/04/2011
3.51
 2,440 3.57 3.57 3.50 0 0 0
08/04/2011
3.57
 110 3.61 3.61 3.51 0 0 0
07/04/2011
3.61
 1,040 3.44 3.61 3.59 0 0 0
06/04/2011
3.44
 4,630 3.41 3.46 3.41 2,400 0 0.1
05/04/2011
3.41
 3,380 3.41 3.47 3.37 0 0 0
04/04/2011
3.41
 2,420 3.36 3.50 3.31 0 0 0
01/04/2011
3.36
 520 3.51 3.51 3.36 0 0 0
31/03/2011
3.51
 8,650 3.57 3.57 3.46 8,000 0 0.3
30/03/2011
3.57
 20 3.51 3.57 3.57 0 0 0
29/03/2011
3.51
 160 3.44 3.51 3.44 0 0 0
28/03/2011
3.44
 23,210 3.62 3.62 3.44 0 300 -0.0
25/03/2011
3.62
 2,560 3.57 3.62 3.57 0 0 0
24/03/2011
3.57
 580 3.57 3.57 3.56 0 0 0
23/03/2011
3.57
 1,090 3.51 3.57 3.51 0 0 0
22/03/2011
3.51
 9,200 3.46 3.51 3.42 2,990 0 0.1
21/03/2011
3.46
 1,150 3.57 3.57 3.46 0 0 0
18/03/2011
3.57
 10,130 3.51 3.57 3.49 0 0 0
17/03/2011
3.51
 5,080 3.51 3.62 3.50 1,500 0 0.1
16/03/2011
3.51
 2,600 3.45 3.51 3.50 0 0 0
15/03/2011
3.45
 5,420 3.62 3.67 3.45 0 500 -0.0
14/03/2011
3.62
 1,920 3.67 3.67 3.62 1,720 0 0.1
11/03/2011
3.67
 12,710 3.67 3.67 3.62 1,050 0 0.0
10/03/2011
3.67
 6,880 3.56 3.73 3.56 0 0 0
09/03/2011
3.56
 510 3.55 3.62 3.51 110 20 0.0
08/03/2011
3.55
 6,690 3.66 3.79 3.55 5,600 3,990 0.1
07/03/2011
3.66
 90 3.67 3.67 3.66 0 90 -0.0
04/03/2011
3.67
 3,980 3.50 3.67 3.49 3,110 0 0.1
03/03/2011
3.50
 200 3.50 3.50 3.50 0 0 0
02/03/2011
3.50
 3,380 3.55 3.55 3.38 1,400 0 0.0
01/03/2011
3.55
 4,040 3.72 3.88 3.55 0 0 0
28/02/2011
3.72
 4,570 3.90 3.90 3.72 0 0 0
25/02/2011
3.90
 1,720 3.87 3.97 3.87 680 200 0.0
24/02/2011
3.87
 300 3.89 3.89 3.87 0 0 0
23/02/2011
3.89
 940 3.90 4.00 3.89 0 0 0
22/02/2011
3.90
 10 3.91 3.91 3.90 0 0 0
21/02/2011
3.91
 1,110 4.10 4.10 3.91 0 0 0
18/02/2011
4.10
 10 3.96 4.10 4.10 0 0 0
17/02/2011
3.96
 1,560 3.98 3.98 3.82 0 0 0
16/02/2011
3.98
 3,680 3.94 3.98 3.82 0 0 0
15/02/2011
3.94
 0 3.94 3.94 3.94 0 0 0
14/02/2011
3.94
 2,250 4.02 4.03 3.93 0 0 0
11/02/2011
4.02
 1,610 4.03 4.03 4.02 0 0 0
10/02/2011
4.03
 680 4.16 4.16 3.99 0 0 0
09/02/2011
4.16
 110 4.16 4.16 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |