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
(2024-10-23) 		-1.20 -5.37% 361,800 -4,503 -0.1
20.70
22.40
21.15
2 tháng
(2024-09-23) 		-1.60 -7.03% 824,500 -5,703 -0.1
20.70
22.75
21.15
3 tháng
(2024-08-26) 		-1.69 -7.41% 1,298,300 197 0.0
20.70
23.14
21.15
6 tháng
(2024-05-27) 		4.27 25.33% 2,565,800 19,797 0.6
16.78
23.28
21.15
12 tháng
(2023-11-28) 		2.37 12.60% 4,216,300 -72,238 -1.0
16.43
23.28
21.15
24 tháng
(2022-12-05) 		4.85 29.72% 8,405,800 -508,015 -10.4
16.30
23.28
21.15
36 tháng
(2021-12-08) 		-4.74 -18.29% 12,975,000 -612,530 -6.5
12.92
28.65
21.15
60 tháng
(2019-12-19) 		-20.92 -49.72% 33,648,510 -3,077,240 -100.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |