Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	47.60	31,000	47.70	47.70	46.95	0	0	0
22/10/2026	47.70	41,800	47.85	47.85	47	0	0	0
21/10/2026	47.85	46,200	48	48.20	47	0	0	0
20/10/2026	48	56,000	47	48.30	46.90	0	8,100	0
19/10/2026	46	19,600	46.30	46.30	45.05	0	800	0
16/10/2026	46.70	19,400	46.65	46.70	45.30	0	400	0
15/10/2026	46.70	8,200	46.45	46.80	46.05	0	100	0
14/10/2026	46.65	16,600	46.30	46.80	44.90	0	200	0
13/10/2026	46.30	47,300	45.05	46.40	43.85	0	1,900	0
12/10/2026	44.35	32,200	40.50	44.50	40.50	0	400	0
09/10/2026	41.70	34,200	39	41.70	38.30	0	0	0
08/10/2026	39	25,200	38.20	39	37.85	0	1,500	0
07/10/2026	38.45	12,800	38.10	38.45	37.75	0	3,700	0
06/10/2026	38.50	12,400	38	38.50	37.80	0	0	0
05/10/2026	38.65	53,200	37.50	38.65	37.50	0	0	0
02/10/2026	38.65	20,100	38.60	38.70	38.05	0	0	0
01/10/2026	38.80	23,900	38.80	38.85	38.15	0	0	0
30/09/2026	38.80	25,700	37.70	39	37.50	0	0	0
29/09/2026	37.85	20,800	37.70	37.90	37.30	0	0	0
28/09/2026	37.90	9,300	37.80	37.90	37.40	0	0	0
25/09/2026	37.90	13,000	37.85	37.90	37.45	0	0	0
24/09/2026	37.90	5,600	37.75	37.90	37.75	0	0	0
23/09/2026	37.90	13,200	37.80	37.90	37.45	0	0	0
22/09/2026	37.90	31,100	37.50	37.90	37.40	0	0	0
21/09/2026	37.80	13,300	37.75	37.85	37.30	0	0	0
18/09/2026	37.50	12,300	37.55	37.85	37.45	0	0	0
17/09/2026	37.75	31,900	37.95	38	37.35	0	0	0
16/09/2026	37.70	19,200	37.70	37.75	37.30	0	0	0
15/09/2026	37.75	54,600	36	37.80	36	0	0	0
14/09/2026	36.95	46,800	37.50	37.85	36.90	0	0	0
11/09/2026	38.20	49,600	39.65	39.65	38	0	0	0
10/09/2026	39.70	41,900	40	40.25	39.65	0	0	0
09/09/2026	40.40	36,300	40.30	40.50	39.90	0	0	0
08/09/2026	40.65	33,500	40.25	40.75	40.20	0	0	0
07/09/2026	40.80	28,800	40.85	40.90	40.25	0	0	0
04/09/2026	40.90	41,500	40.90	41	40.25	0	0	0
03/09/2026	40.90	26,200	40.90	40.90	40.35	0	0	0
28/08/2026	40.95	35,800	40.35	41	40.30	0	0	0
27/08/2026	40.85	22,100	40.55	40.85	40.40	0	0	0
26/08/2026	40.95	21,200	40.10	41	40.10	0	0	0
25/08/2026: Cổ tức tiền mặt tỉ lệ: 10%
25/08/2026	40.90	16,400	40.15	41	40.15	0	0	0
24/08/2026	40.50	20,100	39.52	40.50	39.52	0	0	0
21/08/2026	39.48	34,100	39.82	40.21	39.48	0	0	0
20/08/2026	39.91	37,700	39.91	39.96	39.23	0	0	0
19/08/2026	39.96	40,900	39.96	40.01	39.23	0	0	0
18/08/2026	40.01	49,300	39.38	40.01	39.04	0	0	0
17/08/2026	39.77	57,200	39.38	39.77	38.79	0	0	0
14/08/2026	39.52	35,900	39.33	39.52	38.79	0	0	0
13/08/2026	39.33	45,500	39.33	39.33	38.65	0	0	0
12/08/2026	39.33	34,700	39.04	39.33	38.60	0	0	0
11/08/2026	39.23	49,400	38.79	39.52	38.79	0	0	0
10/08/2026	38.79	64,400	38.45	38.79	37.87	0	0	0
07/08/2026	38.55	61,100	38.35	38.60	37.91	0	0	0
06/08/2026	38.84	23,800	38.55	38.94	38.30	0	0	0
05/08/2026	38.89	60,700	39.33	39.33	38.45	0	0	0
04/08/2026	39.43	45,100	39.04	39.43	37.87	0	0	0
03/08/2026	37.18	81,200	38.40	39.38	37.18	0	0	0
31/07/2026	39.48	36,200	39.62	40.06	38.45	0	0	0
30/07/2026	39.57	65,200	38.79	39.57	38.55	0	0	0
29/07/2026	39.82	44,600	39.13	39.91	38.55	0	0	0
28/07/2026	40.11	38,200	39.91	40.11	38.26	0	0	0
27/07/2026	39.96	123,800	38.26	39.96	37.13	0	0	0
24/07/2026	39.91	35,900	39.52	41.57	39.04	0	0	0
23/07/2026	40.50	21,100	41.77	41.77	40.16	0	0	0
22/07/2026	41.77	38,500	42.55	42.74	40.99	0	0	0
21/07/2026	42.65	33,700	42.06	42.94	42.01	0	0	0
20/07/2026	43.04	41,600	42.94	43.18	41.96	0	0	0
17/07/2026	43.38	17,600	42.40	43.43	42.40	0	0	0
16/07/2026	42.84	31,600	42.26	42.99	41.96	0	0	0
15/07/2026	42.21	20,600	41.43	42.26	41.43	0	0	0
14/07/2026	42.31	24,000	40.70	42.35	40.70	0	0	0
13/07/2026	42.16	15,900	42.84	42.84	40.99	0	0	0
10/07/2026	42.45	26,000	41.96	42.70	41.87	0	0	0
09/07/2026	42.74	34,800	42.94	42.94	41.67	0	0	0
08/07/2026	42.94	52,700	42.65	42.94	41.77	0	0	0
07/07/2026	42.16	23,300	43.18	43.18	42.16	0	0	0
06/07/2026	43.53	22,400	43.53	43.53	43.13	0	0	0
03/07/2026	43.53	29,200	43.38	43.53	43.04	0	0	0
02/07/2026	43.62	26,400	43.38	43.72	42.99	0	0	0
01/07/2026	43.72	43,100	43.23	43.72	42.94	0	0	0
30/06/2026	43.72	40,700	43.72	43.72	42.94	0	0	0
29/06/2026	43.72	29,800	43.67	43.72	42.84	0	0	0
26/06/2026	43.72	21,800	42.94	43.72	42.94	0	0	0
25/06/2026	43.77	32,200	42.84	44.40	42.31	0	0	0
24/06/2026	43.04	23,300	42.79	43.48	42.45	0	0	0
23/06/2026	43.13	39,500	42.11	43.23	42.11	0	0	0
22/06/2026	42.65	26,200	42.11	42.70	41.96	0	0	0
19/06/2026	42.94	44,300	42.84	42.94	42.40	0	0	0
18/06/2026	42.99	43,600	42.55	42.99	42.45	0	0	0
17/06/2026	42.89	45,900	43.28	43.38	42.65	0	0	0
16/06/2026	43.38	51,500	42.74	43.38	42.55	0	0	0
15/06/2026	43.09	24,600	42.84	43.09	42.35	0	0	0
12/06/2026	42.89	23,900	43.33	43.33	42.26	0	0	0
11/06/2026	42.84	18,000	42.01	42.84	42.01	0	0	0
10/06/2026	42.89	20,800	42.94	43.28	42.16	0	0	0
09/06/2026	42.94	43,300	41.18	42.94	41.18	0	0	0
08/06/2026	41.13	86,000	44.21	44.21	41.13	0	0	0
05/06/2026	44.21	41,300	44.16	44.40	43.04	0	0	0
04/06/2026	44.70	32,300	44.79	44.79	43.43	0	0	0
03/06/2026	44.89	29,200	44.89	45.38	44.21	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-14)	9.70	26.25%	574,700	-7,700	0	36.95 47.60 47.60
2 tháng (2026-08-17)	6.88	17.31%	1,167,300	-7,700	0	36.95 47.60 47.60
3 tháng (2026-07-16)	3.81	8.89%	2,197,100	-7,700	0	36.95 47.60 47.60
6 tháng (2026-04-17)	-1.02	-2.15%	4,401,900	-7,700	0	36.95 47.67 47.60
12 tháng (2025-10-20)	-4	-7.90%	13,641,700	-7,700	0	36.95 74.66 47.60
24 tháng (2024-10-24)	25.42	119.69%	23,729,100	-7,700	0	19.67 74.66 47.60
36 tháng (2023-10-30)	28.85	162.10%	27,899,600	-7,700	0	15.61 74.66 47.60
60 tháng (2021-11-09)	18.84	67.75%	37,900,300	-7,700	0	12.27 74.66 47.60

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH