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)
01/07/2022
16.07
 7,400 15.92 16.26 15.73 5,200 7,200 -0.0
30/06/2022
15.92
 4,000 16.11 16.35 15.92 0 100 -0.0
29/06/2022
16.11
 2,300 16.30 16.30 16.11 0 800 -0.0
28/06/2022
16.30
 2,400 16.16 16.88 15.73 0 0 0
27/06/2022
16.16
 15,800 15.73 16.16 15.78 10,000 10,000 0
24/06/2022
15.73
 5,900 15.73 15.97 14.78 0 1,000 -0.0
23/06/2022
15.73
 2,700 15.68 15.73 15.64 0 0 0.0
22/06/2022
15.68
 1,900 15.73 15.78 15.68 0 0 0.0
21/06/2022
15.73
 9,600 15.73 15.73 14.68 2,300 500 0.0
20/06/2022
15.73
 10,700 16.07 16.07 15.73 0 4,500 -0.1
17/06/2022
16.07
 25,800 17.21 17.21 16.07 10,000 13,000 -0.1
16/06/2022
17.21
 6,400 16.64 17.35 16.64 2,500 1,000 0.0
15/06/2022
16.64
 17,300 17.21 17.21 16.21 0 0 -0.2
14/06/2022
17.21
 21,000 17.40 17.40 16.88 1,700 10,500 -0.2
13/06/2022
17.40
 16,500 17.73 17.73 17.07 100 0 0.0
10/06/2022
17.73
 6,300 17.83 17.92 17.45 100 0 0.0
09/06/2022
17.83
 10,700 17.35 17.83 17.45 5,900 2,900 0.1
08/06/2022
17.35
 11,300 17.35 17.45 17.21 0 0 0.0
07/06/2022
17.35
 17,100 17.07 17.83 17.02 100 0 0.0
06/06/2022
17.07
 29,800 17.45 17.45 16.97 200 10,300 -0.2
03/06/2022
17.45
 5,900 17.50 17.50 17.16 100 0 0.0
02/06/2022
17.50
 10,400 17.50 17.50 17.11 1,300 4,100 -0.1
01/06/2022
17.50
 13,600 17.26 17.69 17.07 100 0 0.0
31/05/2022
17.26
 33,900 17.64 17.64 16.97 22,200 30,000 -0.1
30/05/2022
17.64
 8,000 17.26 17.78 17.26 0 3,000 -0.1
27/05/2022
17.26
 12,400 17.64 17.73 17.26 0 3,500 -0.1
26/05/2022
17.64
 10,000 17.64 17.73 17.35 0 6,900 -0.1
25/05/2022
17.64
 11,600 17.45 17.69 17.16 100 5,300 -0.1
24/05/2022
17.45
 3,100 17.59 17.73 17.26 0 1,000 -0.0
23/05/2022
17.59
 7,900 17.59 17.83 17.16 0 0 -0.1
20/05/2022
17.59
 10,300 17.16 17.64 17.16 0 0 -0.1
19/05/2022
17.16
 13,100 17.83 17.83 17.16 1,200 6,000 -0.1
18/05/2022
17.83
 10,900 18.12 18.12 17.83 600 0 0.0
17/05/2022
18.12
 200,800 17.54 18.12 16.64 169,500 170,000 -0.0
16/05/2022
17.54
 13,600 18.21 18.21 17.40 100 4,900 -0.1
13/05/2022
18.21
 9,700 19.55 19.55 18.21 400 0 0.0
12/05/2022
19.55
 2,600 19.83 19.83 19.55 0 0 0
11/05/2022
19.83
 6,900 18.88 19.88 18.45 600 3,400 -0.1
10/05/2022
18.88
 28,400 19.59 19.59 18.26 500 15,500 -0.3
09/05/2022
19.59
 5,400 20.88 20.88 19.59 0 0 0
06/05/2022
20.88
 6,700 21.45 21.45 20.31 400 0 0.0
05/05/2022
21.45
 5,200 21.45 21.45 20.55 0 0 0
04/05/2022
21.45
 10,800 22.41 22.41 21.12 100 1,100 -0.0
29/04/2022
22.41
 5,100 21.93 22.50 21.93 600 0 0.0
28/04/2022
21.93
 2,300 21.26 22.31 21.36 300 0 0.0
27/04/2022
21.26
 8,800 20.50 21.45 20.50 3,200 2,500 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |