CTCP Đá Núi Nhỏ (nnc)

20.55
-0.60
(-2.84%)
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
(2024-10-22) 		-1.25 -5.58% 355,100 -4,703 -0.1
20.70
22.40
21.15
2 tháng
(2024-09-23) 		-1.60 -7.03% 795,200 -5,903 -0.1
20.70
22.75
21.15
3 tháng
(2024-08-23) 		-1.59 -7.01% 1,286,900 97 0.0
20.70
23.14
21.15
6 tháng
(2024-05-27) 		4.27 25.33% 2,536,500 19,597 0.6
16.78
23.28
21.15
12 tháng
(2023-11-27) 		2.51 13.49% 4,192,800 -72,438 -1.1
16.43
23.28
21.15
24 tháng
(2022-12-02) 		5.42 34.44% 8,380,800 -507,515 -10.4
15.73
23.28
21.15
36 tháng
(2021-12-07) 		-4.88 -18.74% 12,982,600 -607,330 -6.3
12.92
28.65
21.15
60 tháng
(2019-12-18) 		-20.05 -48.66% 33,632,330 -3,075,220 -100.4
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)
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
14/02/2023
17.64
 900 17.83 17.83 17.54 0 0 0.0
13/02/2023
17.83
 5,100 17.92 17.92 17.16 0 0 0.0
10/02/2023
17.92
 100 17.92 17.92 17.92 0 0 0.0
09/02/2023
17.92
 3,400 17.40 18.02 17.40 1,000 0 0.0
08/02/2023
17.40
 6,200 17.40 17.40 17.16 0 0 -0.0
07/02/2023
17.40
 4,600 18.12 18.12 17.16 0 0 -0.0
06/02/2023
18.12
 800 18.31 18.31 17.54 0 0 -0.0
03/02/2023
18.31
 8,600 18.21 18.31 17.26 0 2,582 -0.0
02/02/2023
18.21
 13,900 18.21 18.31 16.97 0 0 0.0
01/02/2023
18.21
 3,900 18.21 18.78 18.21 0 0 0.0
31/01/2023
18.21
 2,400 19.07 19.07 18.21 100 0 0.0
30/01/2023
19.07
 3,800 18.97 20.21 18.97 0 0 0.0
27/01/2023
18.97
 3,300 18.97 18.97 17.92 900 600 0.0
19/01/2023
18.97
 2,900 19.07 19.07 17.83 0 0 -0.0
18/01/2023
19.07
 2,800 18.69 19.07 18.69 0 0 -0.0
17/01/2023
18.69
 300 18.54 18.69 18.50 0 6 -0.0
16/01/2023
18.54
 3,500 17.78 18.54 17.54 0 0 0.0
13/01/2023
17.78
 4,800 17.78 18.35 17.78 0 0 0.0
12/01/2023
17.78
 14,600 18.40 18.40 17.40 0 0 0.0
11/01/2023
18.40
 2,200 18.21 18.97 17.73 100 0 0.0
10/01/2023
18.21
 600 17.73 18.21 18.21 0 0 -0.0
09/01/2023
17.73
 1,700 18.50 18.59 17.73 0 0 -0.0
06/01/2023
18.50
 15,500 18.40 18.50 17.50 0 9,400 -0.2
05/01/2023
18.40
 8,300 18.40 18.45 18.40 0 8,100 -0.2
04/01/2023
18.40
 18,300 18.97 18.97 18.21 400 13,400 -0.3
03/01/2023
18.97
 23,200 20.36 20.36 18.97 300 11,800 -0.2
30/12/2022
20.36
 111,600 19.74 20.36 18.59 0 0 -0.5
29/12/2022
19.74
 98,000 18.59 19.74 17.54 0 0 -0.5
28/12/2022
18.59
 42,400 18.59 18.64 18.45 0 26,800 -0.5
27/12/2022
18.59
 34,400 18.59 18.59 17.35 0 17,500 -0.3
26/12/2022
18.59
 73,400 18.59 18.59 17.35 0 300 -0.0
23/12/2022
18.59
 51,700 18.40 18.59 17.64 0 25,000 -0.5
22/12/2022
18.40
 32,200 18.40 18.59 17.21 0 17,700 -0.3
21/12/2022
18.40
 8,500 18.59 18.59 17.73 500 5,000 -0.1
20/12/2022
18.59
 130,000 17.59 18.59 16.40 0 67,900 -1.3
19/12/2022
17.59
 14,500 17.59 17.78 17.16 100 10,100 -0.2
16/12/2022
17.59
 12,400 17.64 17.64 17.54 0 300 -0.0
15/12/2022
17.64
 19,500 17.45 17.92 17.02 100 1,200 -0.0
14/12/2022
17.45
 19,100 17.16 17.45 17.35 0 5,000 -0.1
13/12/2022
17.16
 1,400 17.16 17.16 16.78 300 1,100 -0.0
12/12/2022
17.16
 27,300 17.16 17.30 17.16 0 4,000 -0.1
09/12/2022
17.16
 9,300 16.97 17.16 16.02 0 700 -0.0
08/12/2022
16.97
 200 16.83 16.97 16.83 0 0 0.0
07/12/2022
16.83
 25,700 17.07 17.45 16.21 100 0 0.0
06/12/2022
17.07
 2,400 16.30 17.16 16.02 0 0 -0.0
05/12/2022
16.30
 9,600 15.73 16.30 15.35 100 303 -0.0
02/12/2022
15.73
 4,300 16.11 16.11 15.40 700 0 0.0
01/12/2022
16.11
 40,400 15.64 16.16 15.30 100 26,030 -0.4
30/11/2022
15.64
 9,400 15.73 15.73 15.30 100 0 0.0
29/11/2022
15.73
 7,700 15.73 15.73 14.87 100 0 0.0
28/11/2022
15.73
 600 15.68 15.87 15.73 0 0 0.2
25/11/2022
15.68
 12,700 15.64 15.83 15.64 10,000 0 0.2
24/11/2022
15.64
 8,700 15.64 15.64 14.68 400 0 0.0
23/11/2022
15.64
 23,800 15.64 15.92 15.06 0 10,000 -0.2
22/11/2022
15.64
 25,900 15.35 15.83 14.49 0 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |