CTCP Đá Núi Nhỏ (nnc)

22.50
-0.30
(-1.32%)
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)
26/04/2022
20.50
 16,600 20.50 20.83 19.55 100 5,200 -0.1
25/04/2022
20.50
 15,300 21.79 21.79 20.36 300 0 0.0
22/04/2022
21.79
 4,700 21.74 22.64 21.79 100 0 0.0
21/04/2022
21.74
 71,600 22.55 22.55 20.98 2,100 42,600 -0.9
20/04/2022
22.55
 14,600 23.36 23.36 22.45 4,000 1,400 0.1
19/04/2022
23.36
 8,700 24.07 24.41 23.36 1,000 0 0.0
18/04/2022
24.07
 15,100 24.79 24.79 23.93 0 1,000 -0.0
15/04/2022
24.79
 11,700 24.55 25.03 24.55 0 1,000 0
14/04/2022
24.55
 3,800 24.98 25.27 24.55 400 100 0.0
13/04/2022
24.98
 7,200 24.84 24.98 23.60 0 0 0
12/04/2022
24.84
 6,100 25.17 25.17 24.79 0 500 -0.0
08/04/2022
25.17
 5,100 25.55 25.55 24.79 0 0 0
07/04/2022
25.55
 18,100 25.46 25.70 25.27 3,600 100 0.1
06/04/2022
25.46
 25,400 25.74 25.74 25.46 0 0 0
05/04/2022
25.74
 29,300 25.50 25.79 25.50 300 3,100 -0.1
04/04/2022
25.50
 14,600 25.46 25.65 25.50 0 600 -0.0
01/04/2022
25.46
 18,300 25.27 25.46 25.17 700 2,800 -0.1
31/03/2022
25.27
 13,000 25.27 25.46 25.27 3,100 0 0.1
30/03/2022
25.27
 47,800 25.46 25.65 25.27 300 20,400 -0.5
29/03/2022
25.46
 18,100 25.55 25.93 25.46 0 3,500 -0.1
28/03/2022
25.55
 8,200 25.65 25.65 25.55 0 500 -0.0
25/03/2022
25.65
 10,700 25.55 26.12 25.55 0 0 0
24/03/2022
25.55
 29,000 25.93 25.93 25.55 300 1,900 -0.0
23/03/2022
25.93
 26,500 26.12 26.12 25.55 3,300 0 0.1
22/03/2022
26.12
 15,800 26.17 26.17 25.74 3,000 0 0.1
21/03/2022
26.17
 17,200 25.55 26.17 25.55 6,100 1,900 0.1
18/03/2022
25.55
 24,200 26.03 26.03 25.55 200 5,700 -0.1
17/03/2022
26.03
 13,700 26.03 26.12 25.84 100 0 0.0
16/03/2022
26.03
 21,500 26.31 26.51 25.84 9,400 2,600 0.2
15/03/2022
26.31
 10,300 26.12 26.41 25.74 500 0 0.0
14/03/2022
26.12
 35,900 25.84 26.60 25.27 100 1,600 -0.0
11/03/2022
25.84
 38,100 25.79 25.89 25.74 5,000 0 0.1
10/03/2022
25.79
 7,900 25.84 25.84 25.46 1,800 0 0.0
09/03/2022
25.84
 17,500 25.84 25.84 25.36 1,500 2,000 -0.0
08/03/2022
25.84
 7,300 25.93 25.93 25.60 1,700 0 0.0
07/03/2022
25.93
 10,800 25.93 25.93 25.65 3,100 0 0.1
04/03/2022
25.93
 33,000 25.60 26.03 25.55 2,300 2,300 0.0
03/03/2022
25.60
 19,900 25.60 25.74 25.27 1,000 1,400 -0.0
02/03/2022
25.60
 27,400 25.70 25.74 25.27 200 1,600 -0.0
01/03/2022
25.70
 12,000 25.65 25.74 25.36 500 800 -0.0
28/02/2022
25.65
 12,500 25.74 25.74 25.27 0 1,100 -0.0
25/02/2022
25.74
 20,200 25.74 25.79 25.46 100 3,100 -0.1
24/02/2022
25.74
 57,600 26.12 26.22 25.36 5,500 23,400 -0.5
23/02/2022
26.12
 22,200 25.93 26.12 25.74 200 1,200 -0.0
22/02/2022
25.93
 14,800 26.08 26.22 25.74 300 6,400 -0.2
21/02/2022
26.08
 10,600 26.03 26.31 25.98 100 1,000 -0.0
18/02/2022
26.03
 24,900 26.22 26.22 25.79 200 1,900 -0.0
17/02/2022
26.22
 22,400 26.41 26.41 25.74 1,100 1,000 0.0
16/02/2022
26.41
 13,300 26.12 26.65 25.74 0 900 -0.0
15/02/2022
26.12
 12,300 25.74 26.12 25.74 100 1,000 -0.0
14/02/2022
25.74
 8,700 26.17 26.17 25.60 1,700 1,600 0.0
11/02/2022
26.17
 13,800 25.74 26.22 25.60 2,600 900 0.0
10/02/2022
25.74
 39,800 26.41 26.41 25.65 3,100 900 0.1
09/02/2022
26.41
 47,100 26.08 26.41 25.55 8,500 16,000 -0.2
08/02/2022
26.08
 30,100 25.84 26.22 25.55 10,900 15,900 -0.1
07/02/2022
25.84
 9,600 25.70 26.22 25.74 3,000 1,000 0.1
28/01/2022
25.70
 13,000 24.60 25.70 24.60 1,400 5,900 -0.1
27/01/2022
24.60
 42,200 25.70 25.70 23.98 900 10,800 -0.3
26/01/2022
25.70
 19,400 25.93 25.93 25.55 0 1,400 -0.0
25/01/2022
25.93
 34,100 26.22 26.22 25.74 700 1,400 -0.0
24/01/2022
26.22
 32,100 26.60 26.70 26.03 0 5,500 -0.2
21/01/2022
26.60
 16,200 26.70 27.03 26.60 3,000 1,400 0.0
20/01/2022
26.70
 24,400 26.41 27.03 26.31 500 300 0.0
19/01/2022
26.41
 15,000 26.36 26.70 26.27 2,200 8,400 -0.2
18/01/2022
26.36
 20,800 27.32 27.32 26.31 5,800 2,200 0.1
17/01/2022
27.32
 16,500 27.65 27.74 27.08 10,100 1,000 0.3
14/01/2022
27.65
 37,100 27.65 27.65 27.17 2,900 100 0.1
13/01/2022
27.65
 28,100 28.60 29.37 27.65 5,100 1,000 0.1
12/01/2022
28.60
 62,400 27.84 29.13 27.65 1,200 1,800 -0.0
11/01/2022
27.84
 61,200 28.60 28.60 27.70 4,000 500 0.1
10/01/2022
28.60
 83,200 28.65 29.18 28.41 1,100 2,100 0
07/01/2022
28.65
 87,300 28.13 28.98 27.74 0 800 -0.0
06/01/2022
28.13
 98,600 27.41 28.65 27.36 1,700 600 0.0
05/01/2022
27.41
 29,000 27.41 27.51 27.17 3,100 100 0.1
04/01/2022
27.41
 47,300 26.70 27.41 26.70 1,300 15,200 -0.4
31/12/2021
26.70
 14,700 26.98 27.55 26.60 400 200 0.0
30/12/2021
26.98
 29,400 27.03 27.08 26.22 100 0 0.0
29/12/2021
27.03
 13,700 27.46 27.46 26.89 1,700 0 0.0
28/12/2021
27.46
 58,600 26.74 27.46 26.70 2,300 3,000 -0.0
27/12/2021
26.74
 41,100 26.74 26.98 26.46 800 1,000 -0.0
24/12/2021
26.74
 34,600 26.89 26.89 26.70 0 0 0
23/12/2021
26.89
 41,600 27.08 27.08 26.74 18,100 400 0.5
22/12/2021
27.08
 53,000 26.74 27.46 26.79 13,000 200 0.4
21/12/2021
26.74
 49,300 26.84 26.93 26.70 8,300 1,000 0.2
20/12/2021
26.84
 35,900 27.13 27.13 26.70 9,100 1,100 0.2
17/12/2021
27.13
 29,900 27.27 27.27 26.98 7,200 400 0.2
16/12/2021
27.27
 37,700 27.46 27.51 27.03 6,400 2,600 0.1
15/12/2021
27.46
 33,700 27.70 27.84 27.08 5,700 800 0.1
14/12/2021
27.70
 98,400 26.65 27.94 26.79 44,300 3,400 1.2
13/12/2021
26.65
 37,900 26.31 26.79 26.36 1,800 2,500 -0.0
10/12/2021
26.31
 19,700 26.31 26.74 26.22 1,500 0 0.0
09/12/2021
26.31
 28,600 25.89 26.98 25.89 3,500 0 0.1
08/12/2021
25.89
 15,200 26.03 26.22 25.74 8,200 300 0.2
07/12/2021
26.03
 36,900 25.50 26.03 25.50 7,800 2,400 0.1
06/12/2021
25.50
 36,400 26.46 26.46 25.46 2,000 2,900 -0.0
03/12/2021
26.46
 48,200 26.98 26.98 26.41 25,400 1,400 0.7
02/12/2021
26.98
 30,700 27.08 27.08 26.79 300 0 0.0
01/12/2021
27.08
 31,800 26.93 27.17 26.51 100 1,800 -0.0
30/11/2021
26.93
 76,700 26.27 27.13 26.27 1,700 600 0.0
29/11/2021
26.27
 53,400 26.51 26.51 26.22 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |