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
(2024-08-20) 		-0.34 -1.45% 535,400 37,567 0.9
22.50
23.28
22.80
2 tháng
(2024-07-22) 		0.98 4.51% 1,109,400 50,767 1.2
21.18
23.28
22.80
3 tháng
(2024-06-21) 		4.21 22.67% 1,352,600 34,567 0.9
18.49
23.28
22.80
6 tháng
(2024-03-25) 		5.58 32.42% 2,028,500 30,472 0.8
16.43
23.28
22.80
12 tháng
(2023-09-25) 		5.39 30.94% 4,176,300 -78,663 -1.2
16.43
23.28
22.80
24 tháng
(2022-09-30) 		4.21 22.63% 8,265,800 -484,468 -3.9
12.92
23.28
22.80
36 tháng
(2021-10-05) 		-3.85 -14.44% 16,053,700 -527,655 -3.9
12.92
30.32
22.80
60 tháng
(2019-10-16) 		-17.01 -42.73% 34,111,770 -3,280,725 -110.7
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)
07/07/2023
17.59
 12,800 17.59 17.73 17.40 0 0 0
06/07/2023
17.59
 9,700 17.69 17.69 17.30 700 0 0.0
05/07/2023
17.69
 40,200 17.50 17.83 17.50 0 2,000 -0.0
04/07/2023
17.50
 29,900 17.50 17.54 17.30 0 1,000 -0.0
03/07/2023
17.50
 20,400 17.35 18.02 17.35 0 1,000 -0.0
30/06/2023
17.35
 2,800 17.45 17.45 17.26 200 0 0.0
29/06/2023
17.45
 31,100 17.50 17.50 17.16 900 22,400 -0.4
28/06/2023
17.50
 5,600 17.54 17.54 17.35 200 3,200 -0.1
27/06/2023
17.54
 22,600 17.54 17.54 17.30 800 10,500 -0.2
26/06/2023
17.54
 27,000 17.59 17.69 17.16 1,800 20,700 -0.3
23/06/2023
17.59
 23,700 17.30 17.92 17.45 1,800 4,500 -0.0
22/06/2023
17.30
 7,900 17.54 18.40 17.30 300 2,400 -0.0
21/06/2023
17.54
 25,900 17.59 17.73 17.16 1,200 19,200 -0.3
20/06/2023
17.59
 15,400 17.64 17.64 17.16 1,400 15,200 -0.2
19/06/2023
17.64
 6,500 17.64 17.64 17.64 0 5,400 -0.1
16/06/2023
17.64
 2,900 17.69 17.69 17.64 2,100 0 0.0
15/06/2023
17.69
 10,200 17.69 17.69 17.59 0 1,200 -0.0
14/06/2023
17.69
 14,900 17.35 17.69 17.40 0 400 -0.0
13/06/2023
17.35
 7,300 17.16 17.45 17.16 0 0 0
12/06/2023
17.16
 6,400 17.26 17.64 17.16 0 1,400 -0.0
09/06/2023
17.26
 2,700 17.30 17.35 16.97 0 1,900 -0.0
08/06/2023
17.30
 8,300 17.45 17.59 17.11 400 5,400 -0.1
07/06/2023
17.45
 10,400 17.73 17.73 17.16 0 9,000 -0.2
06/06/2023
17.73
 4,600 17.88 17.88 17.54 2,900 500 0.0
05/06/2023
17.88
 8,000 17.78 18.07 17.02 0 0 0
02/06/2023
17.78
 7,400 17.16 18.12 16.78 6,500 0 0.1
01/06/2023
17.16
 4,300 16.92 17.16 16.69 1,500 0 0.0
31/05/2023
16.92
 7,500 16.69 17.16 16.69 0 0 0
30/05/2023
16.69
 6,400 16.64 16.78 16.49 0 0 0
29/05/2023
16.64
 6,100 16.69 16.69 16.49 0 2,000 -0.0
26/05/2023
16.69
 6,000 16.69 16.69 16.26 0 0 0
25/05/2023
16.69
 700 16.69 16.69 16.54 0 0 0
24/05/2023
16.69
 2,200 16.59 16.69 16.59 0 0 0
23/05/2023
16.59
 72,000 16.78 16.78 16.40 0 70,000 -1.2
22/05/2023
16.78
 5,700 16.64 16.78 16.64 0 0 0
19/05/2023
16.64
 8,700 16.64 16.69 16.64 0 0 0
18/05/2023
16.64
 4,200 16.49 16.69 16.49 0 0 0
17/05/2023
16.49
 10,300 16.30 16.59 16.26 0 0 0
16/05/2023
16.30
 2,400 16.49 16.49 16.21 0 0 0
15/05/2023
16.49
 5,400 16.59 16.59 16.16 0 0 0
12/05/2023
16.59
 5,000 16.35 16.59 16.21 0 0 0
11/05/2023
16.35
 5,500 16.40 16.49 16.07 0 0 0
10/05/2023
16.40
 1,400 16.40 16.40 16.11 0 0 0
09/05/2023
16.40
 100 16.49 16.49 16.40 0 0 0
08/05/2023
16.49
 18,300 16.49 16.49 16.02 0 4,000 -0.1
05/05/2023
16.49
 3,800 16.88 16.88 16.30 100 1,500 -0.0
04/05/2023
16.88
 300 17.07 17.07 16.21 0 0 0
28/04/2023
17.07
 16,900 16.49 17.07 16.11 0 8,400 -0.1
27/04/2023
16.49
 15,600 16.78 16.78 16.30 0 9,100 -0.2
26/04/2023
16.78
 8,400 17.07 17.07 16.78 0 4,500 -0.1
25/04/2023
17.07
 20,100 17.45 17.45 16.45 0 2,200 -0.0
24/04/2023
17.45
 3,200 17.54 17.54 17.16 0 0 -0.1
21/04/2023
17.54
 9,400 17.64 17.64 17.11 0 6,000 -0.1
20/04/2023
17.64
 100 17.64 17.64 17.64 0 0 0
19/04/2023
17.64
 7,100 17.64 17.73 17.16 0 0 -0.0
18/04/2023
17.64
 9,200 17.73 17.73 17.26 0 3 -0.0
17/04/2023
17.73
 7,000 17.73 17.73 17.69 0 2 -0.0
14/04/2023
17.73
 11,000 17.69 17.88 17.26 0 1 -0.0
13/04/2023
17.69
 12,300 17.97 17.97 17.35 0 2,500 -0.0
12/04/2023
17.97
 11,800 17.97 18.07 17.73 0 0 -0.0
11/04/2023
17.97
 1,700 17.88 17.97 17.64 0 500 -0.0
10/04/2023
17.88
 500 17.83 17.92 17.88 0 0 -0.0
07/04/2023
17.83
 2,000 17.83 17.83 17.83 0 0 -0.0
06/04/2023
17.83
 5,400 17.83 17.83 17.64 0 2,300 -0.0
05/04/2023
17.83
 2,600 18.07 18.07 17.78 0 0 0
04/04/2023
18.07
 1,400 17.78 18.12 17.73 0 0 0
03/04/2023
17.78
 2,400 17.97 17.97 17.73 0 0 0
31/03/2023
17.97
 500 17.92 17.97 17.64 0 0 0
30/03/2023
17.92
 3,500 17.92 18.12 17.92 0 0 0
29/03/2023
17.92
 600 18.02 18.02 17.92 0 0 0
28/03/2023
18.02
 2,400 17.97 18.02 17.64 0 0 0
27/03/2023
17.97
 3,000 17.78 17.97 17.45 0 0 0
24/03/2023
17.78
 4,700 17.88 17.88 17.16 0 0 0
23/03/2023
17.88
 600 17.30 17.88 17.30 0 0 0
22/03/2023
17.30
 3,300 18.02 18.02 17.30 0 0 0
21/03/2023
18.02
 600 18.07 18.07 17.73 0 0 -0.0
20/03/2023
18.07
 4,000 18.02 18.21 16.88 0 0 -0.0
17/03/2023
18.02
 200 18.07 18.07 17.45 0 100 -0.0
16/03/2023
18.07
 0 18.07 18.07 18.07 0 1,713 -0.0
15/03/2023
18.07
 0 18.07 18.07 18.07 0 0 -0.0
14/03/2023
18.07
 6,400 18.12 18.12 16.88 0 0 -0.0
13/03/2023
18.12
 400 18.12 18.12 17.30 0 0 -0.0
10/03/2023
18.12
 900 18.12 18.12 17.73 0 0 -0.0
09/03/2023
18.12
 700 18.12 18.26 17.21 0 0 -0.0
08/03/2023
18.12
 200 18.12 18.12 17.35 0 0 -0.0
07/03/2023
18.12
 2,800 18.31 18.31 17.45 0 0 -0.0
06/03/2023
18.31
 1,400 17.83 18.50 17.92 0 0 -0.0
03/03/2023
17.83
 700 17.92 17.92 17.64 0 0 -0.0
02/03/2023
17.92
 2,000 17.83 18.16 17.92 0 0 -0.0
01/03/2023
17.83
 400 17.21 17.88 17.21 0 200 -0.0
28/02/2023
17.21
 4,900 17.97 17.97 17.21 0 0 -0.0
27/02/2023
17.97
 500 18.12 18.12 17.35 0 190 -0.0
24/02/2023
18.12
 9,000 17.54 18.12 17.35 0 3 -0.0
23/02/2023
17.54
 2,400 18.40 18.40 17.40 0 474 -0.0
22/02/2023
18.40
 4,400 18.64 18.78 18.12 0 0 0.0
21/02/2023
18.64
 3,500 18.83 18.83 18.45 0 0 0.0
20/02/2023
18.83
 4,500 18.88 18.97 18.64 0 0 0.0
17/02/2023
18.88
 21,300 17.73 18.88 17.59 0 0 0.0
16/02/2023
17.73
 1,100 17.64 17.73 17.21 0 0 0.0
15/02/2023
17.64
 2,600 17.64 17.64 17.21 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |