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)
07/05/2020
37.81
 5,260 37.46 39.02 37.46 500 10 0.0
06/05/2020
37.46
 600 38.16 39.02 37.46 20 0 0.0
05/05/2020
38.16
 1,970 36.50 38.68 36.59 0 1,400 -0.1
04/05/2020
36.50
 3,800 39.20 39.55 36.50 2,680 0 0.1
29/04/2020
39.20
 4,340 39.55 39.55 39.11 30 0 0.0
28/04/2020
39.55
 5,150 39.11 39.55 38.68 2,160 1,750 0.0
27/04/2020
39.11
 2,160 38.68 39.89 38.33 0 650 -0.0
24/04/2020
38.68
 8,180 38.24 38.68 38.24 2,770 8,000 -0.2
23/04/2020
38.24
 6,760 38.68 39.98 38.24 3,710 2,560 0.1
22/04/2020
38.68
 5,930 39.33 39.33 38.46 0 2,000 -0.1
21/04/2020
39.33
 4,930 39.98 39.98 38.24 2,780 300 0.1
20/04/2020
39.98
 4,160 38.68 41.24 38.07 0 100 -0.0
17/04/2020
38.68
 2,690 38.55 38.68 37.98 1,540 0 0.1
16/04/2020
38.55
 3,720 38.55 38.55 37.63 30 0 0.0
15/04/2020
38.55
 5,060 38.42 38.55 37.63 2,370 0 0.1
14/04/2020
38.42
 4,820 37.63 38.42 37.59 2,230 0 0.1
13/04/2020
37.63
 40,510 38.02 38.11 37.59 1,380 25,300 -1.0
10/04/2020
38.02
 2,370 37.76 38.02 36.81 80 20 0.0
09/04/2020
37.76
 15,780 36.98 37.76 36.59 5,200 3,000 0.1
08/04/2020
36.98
 4,580 37.29 37.29 36.94 2,700 0 0.1
07/04/2020
37.29
 1,420 37.59 37.59 36.37 340 0 0.0
06/04/2020
37.59
 39,090 36.68 37.59 35.94 10 27,460 -1.2
03/04/2020
36.68
 7,790 35.90 36.72 35.90 2,810 4,990 -0.1
01/04/2020
35.90
 18,960 36.76 36.76 35.90 5,110 12,470 -0.3
31/03/2020
36.76
 10,830 36.16 36.85 35.63 640 0 0.0
30/03/2020
36.16
 16,050 37.55 37.55 34.94 5,700 0 0.2
27/03/2020
37.55
 19,010 37.55 37.55 36.50 2,700 0 0.1
26/03/2020
37.55
 4,200 38.68 38.68 37.37 0 0 0
25/03/2020
38.68
 9,420 36.50 38.68 36.76 0 10 -0.0
24/03/2020
36.50
 5,980 36.59 37.03 36.33 2,780 0 0.1
23/03/2020
36.59
 13,470 39.02 39.11 36.33 9,020 640 0.4
20/03/2020
39.02
 10,180 39.28 39.28 39.02 2,600 680 0.1
19/03/2020
39.28
 13,900 39.28 39.81 39.11 2,100 0 0.1
18/03/2020
39.28
 3,270 39.11 39.55 39.02 580 0 0.0
17/03/2020
39.11
 5,950 39.33 39.33 38.94 1,500 0 0.1
16/03/2020
39.33
 3,010 39.28 39.94 39.28 1,950 1,600 0.0
13/03/2020
39.28
 19,260 40.85 40.85 39.11 5,020 0 0.2
12/03/2020
40.85
 15,510 41.89 41.89 39.15 5,300 2,600 0.1
11/03/2020
41.89
 11,470 41.98 41.98 41.76 0 0 0
10/03/2020
41.98
 17,410 41.63 41.98 41.63 9,600 5,500 0.2
09/03/2020
41.63
 12,720 43.02 43.02 41.63 4,780 500 0.2
06/03/2020
43.02
 3,630 43.02 43.02 42.59 1,860 0 0.1
05/03/2020
43.02
 2,220 42.24 43.02 42.24 0 350 -0.0
04/03/2020
42.24
 1,210 42.85 42.85 42.24 110 1,160 -0.1
03/03/2020
42.85
 137,300 42.76 43.11 41.85 5,630 114,000 -5.4
02/03/2020
42.76
 3,120 42.80 42.80 41.76 0 0 0
28/02/2020
42.80
 68,130 42.41 42.80 41.72 0 11,300 -0.6
27/02/2020
42.41
 1,100 41.41 42.50 41.28 0 170 -0.0
26/02/2020
41.41
 20,350 41.72 41.89 39.68 9,600 0 0.5
25/02/2020
41.72
 18,350 41.72 41.89 41.72 780 510 0.0
24/02/2020
41.72
 17,960 41.89 41.98 41.72 7,180 12,000 -0.2
21/02/2020
41.89
 8,180 41.89 42.15 41.89 1,000 0 0.0
20/02/2020
41.89
 5,050 42.50 42.50 41.81 10 0 0.0
19/02/2020
42.50
 4,110 41.81 42.50 41.41 0 0 0
18/02/2020
41.81
 10,140 41.89 41.89 40.68 0 0 0
17/02/2020
41.89
 35,430 41.89 42.15 41.89 2,000 31,010 -1.4
14/02/2020
41.89
 16,930 41.81 42.07 41.81 0 13,700 -0.7
13/02/2020
41.81
 59,240 41.76 41.89 41.76 3,000 57,000 -2.6
12/02/2020
41.76
 8,420 41.76 41.81 41.76 8,310 0 0.4
11/02/2020
41.76
 8,310 42.50 42.50 41.76 2,700 4,590 -0.1
10/02/2020
42.50
 4,050 42.54 42.54 41.41 400 2,000 -0.1
07/02/2020
42.54
 29,820 41.89 42.54 41.89 3,560 25,000 -1.1
06/02/2020
41.89
 78,160 41.89 42.37 41.81 20 75,000 -3.6
05/02/2020
41.89
 7,140 41.72 41.98 41.72 1,960 2,000 -0.0
04/02/2020
41.72
 3,780 41.81 41.81 41.72 1,930 2,020 -0.0
03/02/2020
41.81
 18,070 42.15 42.15 40.94 4,420 0 0.2
31/01/2020
42.15
 7,370 42.15 42.15 41.98 6,050 0 0.3
30/01/2020
42.15
 9,550 42.85 42.85 42.15 7,280 2,360 0.2
22/01/2020
42.85
 5,040 42.59 42.85 42.59 4,700 0 0.2
21/01/2020
42.59
 10 41.98 42.59 42.59 0 0 0
20/01/2020
41.98
 1,920 41.98 42.07 41.98 20 0 0.0
17/01/2020
41.98
 1,090 41.98 42.07 41.98 1,050 0 0.1
16/01/2020
41.98
 2,100 42.94 42.94 41.89 400 0 0.0
15/01/2020
42.94
 14,330 41.89 42.94 41.72 1,200 9,710 -0.4
14/01/2020
41.89
 1,070 42.41 42.41 41.89 920 0 0.0
13/01/2020
42.41
 960 41.72 42.67 41.76 100 0 0.0
10/01/2020
41.72
 4,590 42.76 42.85 41.72 500 0 0.0
09/01/2020
42.76
 56,370 42.59 43.02 42.67 2,360 46,710 -2.2
08/01/2020
42.59
 11,220 42.67 42.94 42.59 5,770 1,980 0.2
07/01/2020
42.67
 4,120 42.46 42.67 42.46 1,500 0 0.1
06/01/2020
42.46
 11,470 42.50 42.59 42.46 5,470 0 0.3
03/01/2020
42.50
 9,960 42.46 42.50 42.37 3,030 0 0.1
02/01/2020
42.46
 5,770 42.24 42.46 42.28 100 0 0.0
31/12/2019
42.24
 40,130 42.15 42.41 42.24 0 1,070 -0.1
30/12/2019
42.15
 6,250 42.20 42.24 42.15 7,330 4,900 0.1
27/12/2019
42.20
 7,930 42.15 42.20 42.11 3,080 620 0.1
26/12/2019
42.15
 14,460 42.20 42.20 42.11 10,060 0 0.5
25/12/2019
42.20
 6,780 42.15 42.20 42.11 1,070 2,700 -0.1
24/12/2019
42.15
 44,380 42.24 42.24 41.72 7,330 4,900 0.1
23/12/2019
42.24
 16,950 42.24 42.28 41.41 8,230 6,300 0.1
20/12/2019
42.24
 6,630 42.07 42.28 42.24 0 0 0
19/12/2019
42.07
 8,880 41.20 42.07 41.72 560 0 0.0
18/12/2019
41.20
 13,120 41.20 41.46 41.20 2,220 0 0.1
17/12/2019
41.20
 9,220 41.11 41.24 41.11 9,170 0 0.4
16/12/2019
41.11
 20,360 41.11 41.11 41.11 3,300 20,060 -0.8
13/12/2019
41.11
 4,070 41.11 41.28 41.11 830 930 -0.0
12/12/2019
41.11
 1,930 40.98 41.11 40.98 440 740 -0.0
11/12/2019
40.98
 10,130 40.94 41.02 40.94 380 0 0.0
10/12/2019
40.94
 7,790 40.89 41.11 40.94 0 0 0
09/12/2019
40.89
 14,910 41.02 41.20 40.89 4,400 9,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |