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)
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
07/07/2021
23.36
 60,800 23.65 23.65 23.03 10,300 8,000 0.1
06/07/2021
23.65
 55,600 24.12 24.12 23.65 0 0 0
05/07/2021
24.12
 42,400 24.31 24.41 23.84 200 100 0.0
02/07/2021
24.31
 40,900 24.79 24.84 24.31 4,600 0 0.1
01/07/2021
24.79
 41,800 24.79 25.08 24.79 17,100 11,400 0.1
30/06/2021
24.79
 19,400 25.08 25.17 24.79 4,700 3,800 0.0
29/06/2021
25.08
 35,400 24.88 25.17 24.79 0 12,500 -0.3
28/06/2021
24.88
 42,800 25.36 25.36 24.88 800 0 0.0
25/06/2021
25.36
 22,800 25.74 25.74 24.79 200 0 0.0
24/06/2021
25.74
 50,200 26.22 26.22 25.74 100 1,100 -0.0
23/06/2021
26.22
 79,600 26.70 26.70 25.74 1,700 0 0.0
22/06/2021
26.70
 73,100 27.03 27.08 26.65 900 34,900 -1.0
21/06/2021
27.03
 231,800 25.74 27.03 25.79 2,500 145,900 -4.0
18/06/2021
25.74
 224,000 24.07 25.74 24.12 200 104,600 -2.8
17/06/2021
24.07
 27,000 24.07 24.12 23.88 600 4,100 -0.1
16/06/2021
24.07
 10,100 24.03 24.12 23.84 200 1,800 -0.0
15/06/2021
24.03
 10,600 24.12 24.31 23.93 1,000 2,100 -0.0
14/06/2021
24.12
 33,600 23.84 24.17 23.69 1,300 8,300 -0.2
11/06/2021
23.84
 35,300 24.12 24.22 23.74 2,200 4,900 -0.1
10/06/2021
24.12
 10,200 24.36 24.36 23.93 0 1,000 -0.0
09/06/2021
24.36
 16,700 24.65 24.69 23.93 3,900 3,300 0.0
08/06/2021
24.65
 45,900 24.69 24.79 24.41 1,100 5,700 -0.1
07/06/2021
24.69
 55,600 24.60 24.88 24.60 3,100 26,000 -0.6
04/06/2021
24.60
 48,600 23.84 24.74 23.84 4,300 21,200 -0.4
03/06/2021
23.84
 51,100 22.98 23.93 22.98 6,200 16,400 -0.3
02/06/2021
22.98
 20,300 22.88 22.98 22.79 500 0 0.0
01/06/2021
22.88
 19,700 22.88 22.88 22.79 5,600 0 0.1
31/05/2021
22.88
 23,500 23.22 23.26 22.88 500 100 0.0
28/05/2021
23.22
 59,600 22.98 23.26 22.93 1,000 26,000 -0.6
27/05/2021
22.98
 26,000 23.03 23.03 22.60 1,300 0 0.0
26/05/2021
23.03
 39,400 23.17 23.26 22.88 9,700 6,900 0.1
25/05/2021
23.17
 43,500 23.55 23.65 22.88 0 800 -0.0
24/05/2021
23.55
 67,000 23.93 23.93 23.55 4,100 10,900 -0.2
21/05/2021
23.93
 54,100 24.79 24.79 23.74 2,600 800 0.0
20/05/2021
24.79
 62,400 25.36 25.36 23.84 2,800 12,200 -0.2
19/05/2021
25.36
 19,200 25.70 25.74 25.36 0 5,100 -0.1
18/05/2021
25.70
 24,200 25.89 25.89 25.60 1,000 1,800 -0.0
17/05/2021
25.89
 25,100 25.93 25.98 25.74 4,500 2,400 0.1
14/05/2021
25.93
 18,000 25.93 25.93 25.79 2,500 1,700 0.0
13/05/2021
25.93
 22,400 26.03 26.08 25.89 1,200 4,300 -0.1
12/05/2021
26.03
 25,400 25.93 26.08 25.98 1,000 3,100 -0.1
11/05/2021
25.93
 20,500 25.93 26.08 25.93 4,200 1,800 0.1
10/05/2021
25.93
 20,200 26.03 26.12 25.74 1,400 1,900 -0.0
07/05/2021
26.03
 30,600 25.74 26.17 25.74 8,000 5,700 0.1
06/05/2021
25.74
 39,200 25.93 26.22 25.74 14,500 17,500 -0.1
05/05/2021
25.93
 60,200 25.60 26.08 25.55 2,800 17,700 -0.4
04/05/2021
25.60
 47,900 26.89 26.89 25.60 6,700 0 0.2
29/04/2021
26.89
 40,600 26.89 27.13 26.74 10,500 4,900 0.2
28/04/2021
26.89
 26,300 27.08 27.08 26.70 1,400 3,800 -0.1
27/04/2021
27.08
 72,900 27.94 27.94 26.89 1,900 5,700 -0.1
26/04/2021
27.94
 16,200 28.13 28.27 27.89 0 500 -0.0
23/04/2021
28.13
 72,800 29.56 29.56 28.08 1,700 14,200 -0.4
22/04/2021
29.56
 64,900 30.13 30.13 28.60 23,700 1,000 0.7
20/04/2021
30.13
 52,800 31.03 31.03 29.94 7,400 4,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |