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)
26/11/2021
26.51
 79,200 26.70 27.27 26.41 0 2,800 -0.1
25/11/2021
26.70
 46,100 26.79 27.13 26.65 2,900 500 0.1
24/11/2021
26.79
 31,600 26.46 26.98 26.46 4,100 900 0.1
23/11/2021
26.46
 73,800 25.93 27.65 25.55 3,700 2,600 0.0
22/11/2021
25.93
 157,100 27.70 27.70 25.93 4,900 3,400 0.0
19/11/2021
27.70
 181,500 29.46 29.46 27.41 1,300 2,900 -0.1
18/11/2021
29.46
 59,700 29.56 29.94 28.65 1,700 100 0.0
17/11/2021
29.56
 64,500 29.22 29.60 29.08 1,600 0 0.0
16/11/2021
29.22
 70,400 29.46 29.56 28.79 0 1,500 -0.0
15/11/2021
29.46
 67,600 29.65 30.08 29.27 2,400 700 0.1
12/11/2021
29.65
 72,800 29.65 29.84 29.37 100 0 0.0
11/11/2021
29.65
 73,400 29.84 30.22 29.60 15,000 500 0.5
10/11/2021
29.84
 110,200 29.27 30.03 29.37 9,300 1,300 0.2
09/11/2021
29.27
 101,500 29.22 29.37 28.79 4,200 0 0.1
08/11/2021
29.22
 100,600 29.27 29.27 28.56 0 3,300 -0.1
05/11/2021
29.27
 60,800 29.41 29.89 28.98 4,500 0 0.1
04/11/2021
29.41
 77,300 29.08 29.46 28.70 3,200 0 0
03/11/2021
29.08
 141,100 30.18 30.46 29.08 3,600 100 0.1
02/11/2021
30.18
 122,500 28.89 30.22 28.89 6,800 5,600 0.0
01/11/2021
28.89
 107,200 29.08 29.56 28.75 6,800 1,200 0.2
29/10/2021
29.08
 164,000 29.89 29.89 28.89 13,800 800 0.4
28/10/2021
29.89
 114,600 29.89 30.03 29.37 3,000 600 0.1
27/10/2021
29.89
 104,300 30.32 30.51 29.84 6,000 100 0.2
26/10/2021
30.32
 190,500 28.94 30.94 28.98 10,200 0 0.3
25/10/2021
28.94
 318,800 27.08 28.94 27.27 29,300 56,100 -0.8
22/10/2021
27.08
 53,500 27.03 27.46 26.84 1,000 0 0.0
21/10/2021
27.03
 47,500 26.98 27.13 26.79 0 0 0
20/10/2021
26.98
 45,800 27.27 27.36 26.89 0 700 -0.0
19/10/2021
27.27
 64,200 27.27 27.65 26.89 2,500 1,000 0.0
18/10/2021
27.27
 78,500 27.36 27.84 27.22 0 400 -0.0
15/10/2021
27.36
 100,200 26.84 27.55 26.70 0 400 -0.0
14/10/2021
26.84
 44,400 26.84 26.89 26.70 100 2,300 -0.1
13/10/2021
26.84
 78,200 26.89 27.55 26.74 1,000 0 0.0
12/10/2021
26.89
 55,700 27.27 27.36 26.70 5,000 0 0.1
11/10/2021
27.27
 55,900 27.36 27.84 27.17 0 0 0
08/10/2021
27.36
 64,200 27.55 28.32 27.36 3,000 100 0.1
07/10/2021
27.55
 112,400 27.17 28.32 27.08 1,000 0 0.0
06/10/2021
27.17
 63,200 26.65 27.17 26.60 2,600 0 0.1
05/10/2021
26.65
 55,700 26.41 26.89 26.51 1,000 1,000 0.0
04/10/2021
26.41
 67,700 27.08 27.08 26.41 2,300 0 0.1
01/10/2021
27.08
 39,500 27.27 27.27 26.79 21,727 21,727 0
30/09/2021
27.27
 44,300 27.51 27.65 27.22 900 0 0.0
29/09/2021
27.51
 65,500 26.79 27.65 26.41 800 3,700 -0.1
28/09/2021
26.79
 78,500 26.03 26.79 24.79 600 100 0.0
27/09/2021
26.03
 72,400 26.93 26.98 25.74 500 10,000 -0.3
24/09/2021
26.93
 102,900 27.65 27.65 26.70 5,100 0 0.1
23/09/2021
27.65
 109,700 28.36 28.60 27.55 8,700 0 0.3
22/09/2021
28.36
 97,000 27.74 28.89 28.03 2,600 0 0.1
21/09/2021
27.74
 133,600 27.27 27.74 26.31 0 0 0
20/09/2021
27.27
 235,000 26.70 28.03 27.08 2,000 6,100 -0.1
17/09/2021
26.70
 109,900 26.08 26.89 26.03 0 0 0
16/09/2021
26.08
 101,500 26.70 26.98 25.74 1,100 100 0.0
15/09/2021
26.70
 118,400 26.41 26.98 25.74 200 1,000 -0.0
14/09/2021
26.41
 94,900 26.89 27.08 26.41 1,200 0 0.0
13/09/2021
26.89
 153,100 26.03 27.17 26.22 100 200 -0.0
10/09/2021
26.03
 195,000 25.55 26.03 25.17 14,000 200 0.4
09/09/2021
25.55
 128,000 25.74 25.74 24.93 4,500 0 0.1
08/09/2021
25.74
 109,100 25.36 25.84 25.36 13,100 800 0.3
07/09/2021
25.36
 238,500 25.12 26.08 24.88 0 50,000 -1.3
06/09/2021
25.12
 370,500 23.50 25.12 23.65 4,400 193,100 -4.9
01/09/2021
23.50
 60,000 23.22 23.50 22.93 700 18,400 -0.4
31/08/2021
23.22
 35,300 23.36 23.36 23.17 6,000 3,000 0.1
30/08/2021
23.36
 65,600 22.74 23.36 22.79 0 35,200 -0.9
27/08/2021
22.74
 13,600 22.79 22.83 22.60 0 2,200 -0.1
26/08/2021
22.79
 63,200 22.88 22.88 22.50 5,700 27,200 -0.5
25/08/2021
22.88
 14,400 22.88 22.88 22.69 1,500 0 0.0
24/08/2021
22.88
 21,400 22.98 23.26 22.69 5,000 5,000 -0.0
23/08/2021
22.98
 35,700 23.45 23.50 22.79 6,000 0 0.1
20/08/2021
23.45
 115,500 24.17 24.22 23.17 8,700 11,400 -0.1
19/08/2021
24.17
 50,300 24.31 24.31 23.84 3,000 16,500 -0.3
18/08/2021
24.31
 75,200 24.55 24.55 24.03 10,800 56,800 -1.2
17/08/2021
24.55
 139,800 23.98 24.55 23.84 8,500 80,100 -1.8
16/08/2021
23.98
 66,800 23.45 23.98 23.55 4,100 35,800 -0.8
13/08/2021
23.45
 23,500 23.79 23.79 23.45 0 2,600 0
12/08/2021
23.79
 80,300 23.55 24.03 23.41 0 49,900 -1.2
11/08/2021
23.55
 47,400 23.65 23.74 23.22 16,900 5,900 0.3
10/08/2021
23.65
 41,300 23.65 24.22 23.55 17,000 0 0.4
09/08/2021
23.65
 18,900 23.31 23.84 23.31 2,000 0 0.0
06/08/2021
23.31
 30,300 22.74 24.31 22.64 0 1,000 -0.0
05/08/2021
22.74
 14,700 22.60 22.83 22.60 500 0 0.0
04/08/2021
22.60
 10,800 22.50 22.88 22.50 1,900 0 0.0
03/08/2021
22.50
 33,800 22.50 22.55 22.45 300 0 0.0
02/08/2021
22.50
 32,900 22.50 22.55 22.41 0 0 0
30/07/2021
22.50
 13,000 22.41 22.55 22.41 0 400 -0.0
29/07/2021
22.41
 12,400 22.41 22.50 22.41 0 600 -0.0
28/07/2021
22.41
 2,300 22.60 22.60 22.41 400 0 0.0
27/07/2021
22.60
 13,900 22.50 22.74 22.50 0 0 0
26/07/2021
22.50
 11,400 22.55 22.83 22.50 0 0 0
23/07/2021
22.55
 16,300 22.55 22.83 22.55 12,700 0 0.3
22/07/2021
22.55
 21,700 22.45 22.79 22.41 4,200 0 0.1
21/07/2021
22.45
 8,300 22.31 22.83 22.31 2,700 0 0.1
20/07/2021
22.31
 3,500 21.93 22.60 22.02 400 0 0.0
19/07/2021
21.93
 39,100 22.88 22.88 21.93 18,600 0 0.4
16/07/2021
22.88
 19,800 22.31 23.31 22.22 3,700 200 0.1
15/07/2021
22.31
 18,000 21.93 22.45 22.12 10,400 0 0.2
14/07/2021
21.93
 21,200 22.31 22.50 21.93 2,500 0 0.1
13/07/2021
22.31
 32,100 21.74 22.31 21.74 2,500 0 0.1
12/07/2021
21.74
 75,100 23.17 23.26 21.74 12,600 1,000 0.3
09/07/2021
23.17
 22,200 23.31 23.36 23.12 5,700 1,600 0.1
08/07/2021
23.31
 24,900 23.36 23.41 23.17 13,600 7,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |