CTCP Đá Núi Nhỏ (nnc)

19
-0.10
(-0.52%)
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
(2024-05-20) 		1.70 9.77% 360,500 205 0.0
17.15
19.10
19.10
2 tháng
(2024-04-19) 		2.25 13.35% 487,700 1,905 0.0
16.80
19.10
19.10
3 tháng
(2024-03-19) 		1.65 9.46% 676,500 55,805 1.0
16.80
19.10
19.10
6 tháng
(2023-12-20) 		-0.10 -0.52% 1,850,400 -83,630 -1.5
16.80
19.50
19.10
12 tháng
(2023-06-23) 		1.12 6.22% 4,710,500 -134,430 -2.4
16.80
21
19.10
24 tháng
(2022-06-28) 		2.43 14.60% 7,496,700 -559,922 -6.1
13.21
21
19.10
36 tháng
(2021-07-05) 		-5.56 -22.54% 18,910,000 -908,122 -13.8
13.21
30.99
19.10
60 tháng
(2019-07-15) 		-24.34 -56.03% 33,628,600 -3,559,912 -125.1
13.21
44.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2024
19
-0.10
 22,800 18.50 19 18.20 0 19,900 -0.4
17/06/2024
19.10
0.15
 15,100 18.30 19.10 18.05 0 0 0
14/06/2024
18.95
0.05
 19,200 18.80 18.95 18.40 0 0 0
13/06/2024
18.90
0.10
 35,900 18.80 18.95 18.60 0 0 0
12/06/2024
18.80
0.15
 31,000 18.50 19 18.15 3,000 0 0.1
11/06/2024
18.65
0.45
 17,800 18.20 18.65 17.75 0 300 -0.0
10/06/2024
18.20
0.20
 58,500 18 18.20 17.70 11,300 0 0.2
07/06/2024
18
0.50
 28,800 17.60 18 17.60 1,600 0 0.0
06/06/2024
17.50
0
 2,200 17.50 17.50 17.40 1,000 0 0.0
05/06/2024
17.50
0
 5,700 17.50 17.65 17.25 2,600 78 0.0
04/06/2024
17.50
0
 3,600 17.45 17.50 17.45 0 0 0
03/06/2024
17.50
0.30
 20,400 17.20 17.50 17.20 0 100 -0.0
31/05/2024
17.20
0
 6,700 17.20 17.20 17.20 0 0 0
30/05/2024
17.20
-0.05
 6,600 17.05 17.20 17 400 0 0.0
29/05/2024
17.25
0.10
 2,300 17.30 17.30 17.15 70 0 0.0
28/05/2024
17.15
-0.10
 13,500 17.15 17.20 17.15 1,700 9,387 -0.1
27/05/2024
17.25
0.10
 27,300 17.20 17.80 17.20 0 4,500 -0.1
24/05/2024
17.15
-0.10
 16,100 17.20 17.25 17 100 0 0.0
23/05/2024
17.25
-0.10
 4,200 17.10 17.30 17.05 200 0 0.0
22/05/2024
17.35
-0.45
 11,400 17.70 17.80 17.20 700 0 0.0
21/05/2024
17.80
0.40
 13,600 17.50 17.80 17.30 700 1,500 -0.0
20/05/2024
17.40
0.55
 20,600 16.80 17.45 16.80 0 7,300 -0.1
17/05/2024
16.85
0.05
 15,700 16.75 16.85 16.70 0 0 0
16/05/2024
16.80
0
 3,100 16.80 16.80 16.80 0 0 0
15/05/2024
16.80
0
 11,700 16.80 16.80 16.80 200 0 0.0
14/05/2024
16.80
0
 4,600 16.80 16.80 16.70 0 0 0
13/05/2024
16.80
-0.10
 9,900 16.80 16.90 16.80 200 0 0.0
10/05/2024
16.90
0
 2,000 16.85 16.90 16.85 0 0 0
09/05/2024
16.90
0
 12,000 16.90 16.95 16.85 0 0 0
08/05/2024
16.90
0
 18,000 16.80 16.90 16.80 200 0 0.0
07/05/2024
16.90
0.05
 5,200 16.85 16.90 16.75 1,000 0 0.0
06/05/2024
16.85
-0.05
 8,700 16.90 16.95 16.85 0 200 -0.0
03/05/2024
16.90
0
 1,300 16.90 16.95 16.90 0 0 0
02/05/2024
16.90
-0.05
 1,000 16.90 16.95 16.90 0 0 0
26/04/2024
16.95
0
 5,700 16.50 16.95 16.50 0 0 0
25/04/2024
16.95
-0.05
 100 16.95 16.95 16.95 0 0 0
24/04/2024
17
0
 12,400 17 17 16.70 0 0 0
23/04/2024
17
0
 1,300 16.55 17 16.55 200 0 0.0
22/04/2024
17
0.15
 2,100 16.85 17 16.85 0 0 0
19/04/2024
16.85
0.05
 12,400 16.85 16.95 16.75 100 0 0.0
17/04/2024
16.80
0
 4,000 16.80 16.80 16.60 0 0 0
16/04/2024
16.80
-0.20
 9,300 17 17 16.55 0 300 -0.0
15/04/2024
17
-0.60
 19,800 17.50 17.50 17 100 0 0.0
12/04/2024
17.60
0
 2,800 17.60 17.60 17.60 0 0 0
11/04/2024
17.60
-0.20
 3,600 17.60 17.60 17.60 0 0 0
10/04/2024
17.80
0
 2,900 17.60 17.80 17.60 0 0 0
09/04/2024
17.80
0.20
 6,900 17.60 17.80 17.60 300 0 0.0
08/04/2024
17.60
-0.20
 2,700 17.80 17.80 17.60 0 0 0
05/04/2024
17.80
-0.05
 1,000 17.85 17.85 17.70 0 0 0
04/04/2024
17.85
0
 3,600 17.85 17.85 17.70 200 0 0.0
03/04/2024
17.85
-0.15
 4,300 17.90 17.95 17.75 0 0 0
02/04/2024
18
0.10
 10,700 17.90 18 17.90 0 100 -0.0
01/04/2024
17.90
0
 4,700 17.90 17.90 17.90 0 0 0
29/03/2024
17.90
-0.10
 2,800 17.65 17.95 17.60 0 200 -0.0
28/03/2024
18
0.30
 34,000 17.60 18 17.60 22,100 0 0.4
27/03/2024
17.70
0.10
 2,800 17.60 17.70 17.50 0 0 0
26/03/2024
17.60
0
 2,200 17.50 17.60 17.50 0 0 0
25/03/2024
17.60
0
 9,300 17.60 17.60 17.45 0 0 0
22/03/2024
17.60
0.20
 24,000 17.40 17.70 17.50 16,600 400 0.3
21/03/2024
17.40
-0.10
 3,200 17.50 17.50 17.40 0 0 0
20/03/2024
17.50
0.05
 20,400 17.45 17.50 17.30 15,600 0 0.3
19/03/2024
17.45
0.05
 13,800 17.40 17.70 17.20 0 0 0
18/03/2024
17.40
-0.10
 25,900 17.50 17.55 17 0 100 -0.0
15/03/2024
17.50
0
 10,300 17.50 17.55 17.35 200 0 0.0
14/03/2024
17.50
0
 9,900 17.50 17.65 17.50 0 0 0
13/03/2024
17.50
0.10
 15,200 17.40 17.50 17.35 0 0 0
12/03/2024
17.40
-0.10
 23,900 17.50 17.50 17.25 0 0 0
11/03/2024
17.50
-0.10
 19,700 17.60 17.70 17.40 0 0 0
08/03/2024
17.60
-0.25
 11,900 17.85 17.85 17.55 0 0 0
07/03/2024
17.85
0.15
 22,000 17.70 17.85 17.60 0 0 0
06/03/2024
17.70
-0.05
 18,700 17.75 17.75 17.70 0 0 0
05/03/2024
17.75
0
 44,700 17.75 17.90 17.70 0 1,500 -0.0
04/03/2024
17.75
0.05
 90,200 17.70 17.80 17.55 0 600 -0.0
01/03/2024
17.70
-0.10
 30,700 17.80 17.80 17.70 0 0 0
29/02/2024
17.80
0
 22,400 17.80 17.85 17.75 400 5,000 -0.1
28/02/2024
17.80
-0.05
 9,200 17.85 17.85 17.75 300 1,500 -0.0
27/02/2024
17.85
0
 5,000 17.85 17.85 17.75 0 500 -0.0
26/02/2024
17.85
0
 6,500 17.85 17.90 17.55 0 0 0
23/02/2024
17.85
-0.15
 24,400 18 18 17.80 0 200 -0.0
22/02/2024
18
0
 11,900 18 18.20 17.80 0 400 -0.0
21/02/2024
18
0.15
 17,500 17.85 18.10 17.90 1,000 0 0.0
20/02/2024
17.85
0.05
 70,300 17.80 18 17.75 2,500 28,400 -0.5
19/02/2024
17.80
0.20
 81,000 17.60 18 17.60 0 59,600 -1.1
16/02/2024
17.60
-0.20
 45,200 17.80 17.80 17.45 1,000 15,500 -0.3
15/02/2024
17.80
-0.10
 10,600 17.90 17.90 17.75 200 8,835 -0.2
07/02/2024
17.90
-0.10
 268,600 18 18 16.75 0 800 -0.0
06/02/2024
18
-0.35
 71,000 18.35 18.35 17.90 0 15,000 -0.3
05/02/2024
18.35
-0.15
 16,300 18.50 18.50 18.15 0 11,000 -0.2
02/02/2024
18.50
-0.10
 2,700 18.60 18.60 18.50 0 1,000 -0.0
01/02/2024
18.60
0
 1,500 18.60 18.60 18.50 1,000 1,100 -0.0
31/01/2024
18.60
-0.10
 1,400 18.70 18.70 18.60 0 0 0
30/01/2024
18.70
-0.15
 13,700 18.85 18.85 18.55 1,200 2,000 -0.0
29/01/2024
18.85
0
 3,400 18.85 18.90 18.55 1,200 100 0.0
26/01/2024
18.85
-0.35
 21,100 19.20 19.20 18 700 0 0.0
25/01/2024
19.20
-0.10
 5,600 19.30 19.30 18.85 0 0 0
24/01/2024
19.30
0.10
 1,100 19.20 19.30 18.95 0 0 0
23/01/2024
19.20
-0.10
 9,600 19.30 19.30 19 0 0 0
22/01/2024
19.30
-0.05
 20,900 19.35 19.35 19 100 0 0.0
19/01/2024
19.35
0
 8,400 19.35 19.40 19.30 3,700 0 0.1
18/01/2024
19.35
0.10
 4,000 19.25 19.35 19.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |