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
(2024-10-22) 		-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)
22/11/2022
15.64
 25,900 15.35 15.83 14.49 0 0 0.5
21/11/2022
15.35
 17,500 15.35 15.45 14.83 0 0 0.5
18/11/2022
15.35
 9,700 14.64 15.45 14.64 0 0 0.5
17/11/2022
14.64
 4,500 13.78 14.64 14.21 0 0 0.5
16/11/2022
13.78
 16,300 12.92 13.78 12.39 0 0 0.5
15/11/2022
12.92
 17,800 13.87 13.87 12.92 0 0 0.5
14/11/2022
13.87
 41,000 14.87 14.87 13.87 0 0 0.5
11/11/2022
14.87
 21,300 14.78 15.06 14.21 0 0 0.5
10/11/2022
14.78
 800 15.68 15.68 14.78 0 0 0.5
09/11/2022
15.68
 11,200 15.64 15.92 15.25 0 0 0.5
08/11/2022
15.64
 57,800 15.68 15.68 15.25 0 0 0.5
07/11/2022
15.68
 13,100 15.25 15.83 14.30 0 0 0.5
04/11/2022
15.25
 64,100 15.83 15.92 15.25 31,700 0 0.5
03/11/2022
15.83
 15,900 15.73 15.92 15.73 0 500 -0.0
02/11/2022
15.73
 8,400 15.25 15.73 14.87 0 700 -0.0
01/11/2022
15.25
 45,600 15.21 15.64 15.25 30,000 0 0.5
31/10/2022
15.21
 7,200 14.97 15.40 14.97 0 0 -0.0
28/10/2022
14.97
 3,800 14.64 15.64 14.68 0 100 -0.0
27/10/2022
14.64
 2,300 14.21 14.64 14.21 0 0 0
26/10/2022
14.21
 4,300 15.25 15.25 14.21 0 200 -0.0
25/10/2022
15.25
 3,100 15.21 15.25 14.49 0 0 0
24/10/2022
15.21
 8,800 15.45 16.21 14.44 0 3,400 -0.1
21/10/2022
15.45
 22,400 16.59 16.69 15.45 0 0 0
20/10/2022
16.59
 5,300 16.59 17.16 16.59 0 0 0
19/10/2022
16.59
 8,100 16.88 16.88 16.59 100 1,700 -0.0
18/10/2022
16.88
 4,600 17.16 17.16 16.88 1,000 0 0.0
17/10/2022
17.16
 600 17.16 17.35 17.16 0 0 -0.0
14/10/2022
17.16
 4,800 16.97 17.16 16.97 0 0 -0.0
13/10/2022
16.97
 1,100 17.54 17.54 16.97 0 0 -0.0
12/10/2022
17.54
 16,900 17.59 17.92 16.40 0 808 -0.0
11/10/2022
17.59
 7,000 17.64 17.64 16.45 0 0 -0.0
10/10/2022
17.64
 7,500 17.92 17.92 17.26 0 90 -0.0
07/10/2022
17.92
 14,200 18.12 18.12 16.88 0 500 -0.0
06/10/2022
18.12
 6,000 18.40 18.40 17.92 0 0 -0.0
05/10/2022
18.40
 11,100 18.40 18.45 17.88 0 0 -0.0
04/10/2022
18.40
 3,000 18.54 18.54 17.78 0 200 -0.0
03/10/2022
18.54
 30,700 18.59 18.78 17.97 0 0 -0.0
30/09/2022
18.59
 54,600 17.83 18.59 17.07 0 400 -0.0
29/09/2022
17.83
 42,200 17.69 17.83 17.07 0 0 -0.3
28/09/2022
17.69
 65,300 17.64 17.69 16.49 0 17,300 -0.3
27/09/2022
17.64
 28,500 17.35 17.64 17.07 0 300 -0.0
26/09/2022
17.35
 29,100 17.35 17.35 16.40 0 6 -0.0
23/09/2022
17.35
 10,800 17.11 17.35 17.16 0 0 -0.0
22/09/2022
17.11
 7,300 17.16 17.26 17.11 0 0 -0.0
21/09/2022
17.16
 26,900 16.49 17.40 16.97 0 200 -0.0
20/09/2022
16.49
 4,200 16.16 17.26 15.73 0 3 -0.0
19/09/2022
16.16
 1,300 16.30 16.30 16.07 0 0 0.0
16/09/2022
16.30
 2,300 16.30 16.30 16.11 200 0 0.0
15/09/2022
16.30
 2,900 16.21 16.30 16.11 100 67 0
14/09/2022
16.21
 2,400 16.54 16.54 16.21 0 0 0
13/09/2022
16.54
 0 16.54 16.54 16.54 0 3 0
12/09/2022
16.54
 2,300 16.49 16.54 16.02 0 8 -0.0
09/09/2022
16.49
 2,400 16.59 16.69 15.92 100 1,400 -0.0
08/09/2022
16.59
 8,000 16.59 16.59 15.87 0 7,600 -0.1
07/09/2022
16.59
 5,600 16.49 16.59 16.49 5,500 0 0.1
06/09/2022
16.49
 3,600 16.40 16.49 16.40 0 400 -0.0
05/09/2022
16.40
 300 16.40 16.97 16.40 0 0 0.1
31/08/2022
16.40
 3,600 16.40 16.97 16.40 300 0 0.0
30/08/2022
16.40
 2,800 16.69 16.69 16.40 200 100 0.0
29/08/2022
16.69
 4,200 16.97 16.97 16.69 500 0 0.0
26/08/2022
16.97
 2,100 16.97 16.97 16.73 0 1,000 -0.0
25/08/2022
16.97
 12,000 16.92 17.16 16.69 100 0 0.0
24/08/2022
16.92
 17,200 16.83 17.07 16.78 0 0 0
23/08/2022
16.83
 7,500 16.78 16.83 16.69 0 0 0
22/08/2022
16.78
 13,500 17.07 17.07 16.69 10,000 10,000 0
19/08/2022
17.07
 15,700 16.78 17.11 16.69 300 0 0.0
18/08/2022
16.78
 2,900 16.59 17.11 16.30 0 0 -0.0
17/08/2022
16.59
 17,200 17.73 17.73 16.59 0 0 -0.0
16/08/2022
17.73
 9,200 17.73 17.73 17.35 0 2,000 -0.0
15/08/2022
17.73
 3,800 17.78 17.78 17.35 300 0 0.0
12/08/2022
17.78
 10,800 17.64 17.97 17.21 100 0 0.0
11/08/2022
17.64
 6,000 17.54 17.92 16.73 0 0 0.0
10/08/2022
17.54
 4,200 17.64 17.73 17.54 100 0 0.0
09/08/2022
17.64
 8,200 17.26 18.40 17.21 100 0 0.0
08/08/2022
17.26
 13,800 17.16 17.26 16.88 200 0 0.0
05/08/2022
17.16
 13,200 17.16 17.35 17.07 6,200 0 0.1
04/08/2022
17.16
 2,600 17.16 17.26 16.40 0 0 0.0
03/08/2022
17.16
 11,600 17.26 17.26 17.07 500 0 0.0
02/08/2022
17.26
 17,700 16.97 17.26 16.40 200 0 0.0
01/08/2022
16.97
 1,300 16.78 17.02 16.69 100 0 0.0
29/07/2022
16.78
 5,100 16.78 16.78 16.21 100 2,100 -0.0
28/07/2022
16.78
 18,300 16.35 16.97 16.40 300 5,400 -0.1
27/07/2022
16.35
 1,200 16.40 16.40 16.21 0 0 0.0
26/07/2022
16.40
 1,900 16.69 16.69 16.40 300 100 0.0
25/07/2022
16.69
 10,200 16.49 16.69 16.49 100 0 0.0
22/07/2022
16.49
 19,900 16.30 16.49 15.97 0 0 -0.3
21/07/2022
16.30
 7,900 16.30 16.30 16.21 0 7,400 -0.1
20/07/2022
16.30
 9,100 16.30 16.40 16.21 100 4,500 -0.1
19/07/2022
16.30
 2,800 16.21 16.49 16.21 0 1,100 -0.0
18/07/2022
16.21
 12,000 16.45 16.45 16.21 600 5,000 -0.1
15/07/2022
16.45
 7,600 16.30 16.49 15.78 400 2,100 -0.0
14/07/2022
16.30
 4,400 16.21 16.30 16.21 0 1,900 -0.0
13/07/2022
16.21
 200 16.11 16.21 16.11 0 0 -0.1
12/07/2022
16.11
 11,400 16.16 16.16 15.92 0 4,200 -0.1
11/07/2022
16.16
 12,500 16.21 16.21 15.87 10,100 10,300 -0.0
08/07/2022
16.21
 6,000 16.26 16.26 16.21 600 3,400 -0.0
07/07/2022
16.26
 13,400 16.16 16.26 15.73 100 2,100 -0.0
06/07/2022
16.16
 2,900 16.30 16.30 15.83 100 1,600 -0.0
05/07/2022
16.30
 8,100 16.21 16.30 15.73 100 0 0.0
04/07/2022
16.21
 26,800 16.07 16.21 15.35 10,000 22,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |