CTCP Đá Núi Nhỏ (nnc)

22
-0.40
(-1.79%)
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
(2024-08-28) 		-0.70 -3.07% 606,000 7,047 0.2
22
23.14
22
2 tháng
(2024-07-29) 		-0.01 -0.05% 1,053,500 43,047 1.0
21.18
23.28
22
3 tháng
(2024-07-01) 		3.36 18.05% 1,499,400 38,947 1.0
18.49
23.28
22
6 tháng
(2024-04-01) 		4.49 25.64% 2,172,800 8,552 0.4
16.43
23.28
22
12 tháng
(2023-10-03) 		4.93 28.88% 4,265,500 -87,983 -1.3
16.43
23.28
22
24 tháng
(2022-10-10) 		4.36 24.73% 8,341,600 -483,388 -3.9
12.92
23.28
22
36 tháng
(2021-10-13) 		-4.84 -18.03% 15,842,000 -539,175 -4.2
12.92
30.32
22
60 tháng
(2019-10-24) 		-19.31 -46.74% 34,046,330 -3,131,395 -103.2
12.92
43.07
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2020
40.85
 6,970 40.85 40.94 40.76 0 3,480 -0.2
24/09/2020
40.85
 6,410 41.33 41.33 40.85 150 0 0.0
23/09/2020
41.33
 19,680 41.20 41.33 40.85 0 9,240 -0.4
22/09/2020
41.20
 10,840 41.46 41.46 40.85 0 4,110 -0.2
21/09/2020
41.46
 4,440 41.59 41.59 41.11 0 230 -0.0
18/09/2020
41.59
 6,750 41.15 41.67 40.85 0 4,160 -0.2
17/09/2020
41.15
 3,560 41.46 41.46 41.15 0 0 0
16/09/2020
41.46
 20,680 40.76 41.46 40.89 0 7,500 -0.4
15/09/2020
40.76
 5,750 40.55 41.11 40.68 0 980 -0.0
14/09/2020
40.55
 4,920 40.55 40.59 40.55 0 4,600 -0.2
11/09/2020
40.55
 9,540 40.55 40.55 40.41 2,400 7,340 -0.2
10/09/2020
40.55
 9,510 40.28 40.55 40.28 0 3,510 -0.2
09/09/2020
40.28
 4,030 40.55 40.55 40.24 0 730 -0.0
08/09/2020
40.55
 8,800 40.50 40.59 39.98 0 6,000 -0.3
07/09/2020
40.50
 9,060 40.24 40.81 40.24 0 5,100 -0.2
04/09/2020
40.24
 7,800 40.24 40.33 40.15 0 3,430 -0.2
03/09/2020
40.24
 5,050 40.24 40.41 40.24 0 3,800 -0.2
01/09/2020
40.24
 9,890 40.76 40.76 40.15 480 1,460 -0.0
31/08/2020
40.76
 4,880 40.76 40.76 40.59 1,600 1,320 0.0
28/08/2020
40.76
 17,100 40.68 40.76 40.50 0 15,580 -0.7
27/08/2020
40.68
 23,930 40.59 41.24 39.98 0 23,360 -1.1
26/08/2020
40.59
 9,160 40.41 40.59 40.41 0 6,480 -0.3
25/08/2020
40.41
 10,660 40.85 41.02 40.41 0 2,010 -0.1
24/08/2020
40.85
 16,020 41.28 41.28 40.76 820 2,650 -0.1
21/08/2020
41.28
 8,210 40.76 41.28 40.02 0 30 -0.0
20/08/2020
40.76
 11,310 40.81 40.81 39.98 0 0 0
19/08/2020
40.81
 1,320 40.76 40.85 40.41 0 0 0
18/08/2020
40.76
 2,100 40.81 40.81 39.98 0 0 0
17/08/2020
40.81
 11,110 40.81 40.81 40.81 0 0 0
14/08/2020
40.81
 120 40.50 40.81 40.37 0 0 0
13/08/2020
40.50
 1,910 40.55 40.55 39.98 20 0 0.0
12/08/2020
40.55
 1,040 40.15 40.81 39.98 0 0 0
11/08/2020
40.15
 6,990 40.41 40.41 39.72 80 5,620 -0.3
10/08/2020
40.41
 3,890 40.02 40.41 40.07 1,150 0 0.1
07/08/2020
40.02
 3,530 40.07 40.41 40.02 0 0 0
06/08/2020
40.07
 3,110 40.37 40.41 40.07 20 0 0.0
05/08/2020
40.37
 2,020 40.37 40.37 39.55 0 0 0
04/08/2020
40.37
 1,070 38.85 40.85 38.76 10 0 0.0
03/08/2020
38.85
 1,600 38.68 40.50 38.50 60 0 0.0
31/07/2020
38.68
 370 39.98 39.98 38.29 0 0 0
30/07/2020
39.98
 340 40.33 40.33 39.81 100 0 0.0
29/07/2020
40.33
 10,730 40.33 40.33 38.20 100 0 0.0
28/07/2020
40.33
 14,680 38.42 40.33 36.16 320 0 0.0
27/07/2020
38.42
 5,240 39.98 39.98 38.24 0 250 -0.0
24/07/2020
39.98
 290 40.76 40.85 39.98 0 0 0
23/07/2020
40.76
 0 40.76 40.76 40.76 0 0 0
22/07/2020
40.76
 1,560 40.41 40.85 40.50 0 0 0
21/07/2020
40.41
 530 39.98 40.68 40.07 0 0 0
20/07/2020
39.98
 610 41.72 41.72 39.98 0 0 0
17/07/2020
41.72
 10 41.72 41.72 41.72 0 0 0
16/07/2020
41.72
 1,320 41.72 41.72 41.24 1,080 10 0.1
15/07/2020
41.72
 770 40.24 42.59 39.98 0 10 -0.0
14/07/2020
40.24
 310 40.59 40.63 40.24 0 10 -0.0
13/07/2020
40.59
 1,130 39.72 40.59 38.42 0 200 -0.0
10/07/2020
39.72
 2,210 39.55 39.98 39.72 0 0 0
09/07/2020
39.55
 1,830 39.98 40.15 39.55 0 1,810 -0.1
08/07/2020
39.98
 150 38.50 40.63 39.98 0 0 0
07/07/2020
38.50
 3,940 40.07 41.11 37.37 1,000 3,840 -0.1
06/07/2020
40.07
 1,550 39.76 41.54 40.02 130 0 0.0
03/07/2020
39.76
 310 39.63 40.85 39.63 150 0 0.0
02/07/2020
39.63
 1,800 39.63 41.67 39.63 0 1,000 -0.0
01/07/2020
39.63
 2,370 39.63 40.11 39.63 0 10 -0.0
30/06/2020
39.63
 340 41.94 42.59 39.63 0 10 -0.0
29/06/2020
41.94
 630 41.72 41.94 41.11 610 0 0.0
26/06/2020
41.72
 250 41.11 42.11 41.11 0 0 0
25/06/2020
41.11
 15,220 42.15 42.15 40.85 0 8,160 -0.4
24/06/2020
42.15
 780 42.33 42.33 41.24 0 0 0
23/06/2020
42.33
 6,080 41.46 42.59 41.46 1,180 430 0.0
22/06/2020
41.46
 6,600 41.11 42.98 41.46 6,140 4,220 0.1
19/06/2020
41.11
 6,090 42.15 42.59 41.11 0 0 0
18/06/2020
42.15
 5,060 40.85 42.15 40.85 2,120 0 0.1
17/06/2020
40.85
 200 41.02 41.37 40.85 0 0 0
16/06/2020
41.02
 2,460 40.07 41.02 40.07 0 0 0
15/06/2020
40.07
 230 40.07 41.28 39.72 0 0 0
12/06/2020
40.07
 350 41.20 41.20 39.28 0 230 -0.0
11/06/2020
41.20
 5,690 41.07 42.15 40.85 0 200 -0.0
10/06/2020
41.07
 5,710 41.02 41.81 40.94 0 1,000 -0.0
09/06/2020
41.02
 8,910 40.85 41.72 40.94 0 0 0
08/06/2020
40.85
 7,840 40.41 41.33 40.41 800 1,700 -0.0
05/06/2020
40.41
 220 40.72 40.72 39.55 0 0 0
04/06/2020
40.72
 13,650 39.98 40.72 39.11 0 0 0
03/06/2020
39.98
 2,740 40.41 40.41 39.98 0 0 0
02/06/2020
40.41
 1,540 40.68 40.68 39.98 0 0 0
01/06/2020
40.68
 1,280 39.72 40.76 39.81 0 0 0
29/05/2020
39.72
 4,530 39.63 40.76 39.72 0 0 0
28/05/2020
39.63
 200 39.63 39.63 39.63 0 0 0
27/05/2020
39.63
 3,720 40.07 40.41 39.63 0 20 -0.0
26/05/2020
40.07
 1,280 39.33 40.07 39.33 0 0 0
25/05/2020
39.33
 4,600 40.85 40.85 39.33 0 0 0
22/05/2020
40.85
 1,360 40.85 40.85 39.20 0 0 0
21/05/2020
40.85
 6,630 40.41 40.85 40.41 2,040 0 0.1
20/05/2020
40.41
 6,640 40.41 40.41 40.41 5,500 0 0.3
19/05/2020
40.41
 4,050 39.11 40.76 39.11 1,070 0 0.0
18/05/2020
39.11
 4,180 40.28 40.28 39.11 0 880 -0.0
15/05/2020
40.28
 2,440 38.33 40.59 38.33 2,000 0 0.1
14/05/2020
38.33
 39,280 39.98 40.85 38.33 20 26,620 -1.2
13/05/2020
39.98
 4,980 39.37 39.98 38.24 0 0 0
12/05/2020
39.37
 3,590 39.50 40.24 39.28 1,000 0 0.0
11/05/2020
39.50
 3,120 39.02 39.50 38.24 980 0 0.0
08/05/2020
39.02
 1,030 37.81 39.11 38.76 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |