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)
17/01/2024
19.25
0.10
 6,200 19.15 19.25 19.10 0 2,000 -0.0
16/01/2024
19.15
-0.05
 5,800 19.20 19.20 19.10 0 0 0
15/01/2024
19.20
-0.30
 3,200 19.50 19.50 19.20 100 0 0.0
12/01/2024
19.50
0
 0 19.50 19.50 19.50 0 0 0
11/01/2024
19.50
0
 14,600 19.50 19.60 19.50 0 4,000 -0.1
10/01/2024
19.50
0.20
 11,700 19.30 19.60 19.45 8,500 0 0.2
09/01/2024
19.30
0
 3,600 19.30 19.40 19.20 100 0 0.0
08/01/2024
19.30
0
 3,100 19.30 19.30 19.30 0 0 0
05/01/2024
19.30
0
 3,600 19.30 19.35 19.05 0 0 0
04/01/2024
19.30
0
 3,000 19.30 19.40 19.05 100 0 0.0
03/01/2024
19.30
0.20
 11,000 19.10 19.45 19.10 1,100 0 0.0
02/01/2024
19.10
-0.10
 3,900 19.20 19.20 19.10 0 0 0
29/12/2023
19.20
0.10
 6,900 19.10 19.20 19 0 2,500 -0.0
28/12/2023
19.10
0
 3,900 19.10 19.10 19 100 500 -0.0
27/12/2023
19.10
-0.15
 3,800 19.25 19.50 19.10 200 0 0.0
26/12/2023
19.25
-0.05
 1,000 19.30 19.30 19.10 0 0 0
25/12/2023
19.30
0
 5,600 19.30 19.30 18.80 0 0 0
22/12/2023
19.30
0.10
 3,800 19.20 19.30 19 0 0 0
21/12/2023
19.20
0
 1,400 19.20 19.20 19 300 1,300 -0.0
20/12/2023
19.20
0.05
 1,400 19.15 19.20 18.95 0 0 0
19/12/2023
19.15
-0.10
 5,400 19.25 19.25 19.05 500 0 0.0
18/12/2023
19.25
0.05
 3,200 19.20 19.60 19.20 1,200 0 0.0
15/12/2023
19.20
-0.45
 8,500 19.65 19.65 19.20 0 0 0
14/12/2023
19.65
0.35
 2,000 19.30 19.70 19.25 100 0 0.0
13/12/2023
19.30
-0.10
 11,200 19.40 19.40 19.25 200 4,100 -0.1
12/12/2023
19.40
-0.30
 1,300 19.70 19.70 19.40 0 0 0
11/12/2023
19.70
0
 14,500 19.70 19.70 19.50 100 0 0.0
08/12/2023
19.70
0.20
 2,100 19.50 19.70 19.40 0 0 0
07/12/2023
19.50
0
 6,100 19.50 19.50 19.40 0 0 0
06/12/2023
19.50
0.10
 13,900 19.40 19.50 19.40 0 0 0
05/12/2023
19.40
0.05
 6,200 19.35 19.60 19.40 200 0 0.0
04/12/2023
19.35
-0.05
 8,800 19.40 19.40 19.20 300 1,100 -0.0
01/12/2023
19.40
0.10
 3,400 19.30 19.40 19.05 200 0 0.0
30/11/2023
19.30
-0.10
 3,600 19.40 19.40 19.30 100 0 0.0
29/11/2023
19.40
0.20
 4,200 19.20 19.50 19.10 200 0 0.0
28/11/2023
19.20
0.15
 12,200 19.05 19.20 19 1,000 0 0.0
27/11/2023
19.05
-0.20
 5,800 19.25 19.35 19 0 0 0
24/11/2023
19.25
-0.15
 10,200 19.40 19.40 19.05 0 6,400 -0.1
23/11/2023
19.40
0
 8,300 19.40 19.40 19.25 0 0 0
22/11/2023
19.40
-0.30
 6,900 19.70 19.70 19.40 0 200 -0.0
21/11/2023
19.70
0.25
 7,200 19.45 19.70 19.50 0 100 -0.0
20/11/2023
19.45
0
 2,000 19.45 19.45 19.45 0 0 0
17/11/2023
19.45
-0.50
 14,300 19.95 19.95 19.40 0 0 0
16/11/2023
19.95
0
 1,500 19.95 19.95 19.60 0 0 0
15/11/2023
19.95
0.05
 5,100 19.90 20 19.70 0 300 -0.0
14/11/2023
19.90
0.05
 37,600 19.85 19.95 19.85 0 0 0
13/11/2023
19.85
0.25
 5,500 19.60 19.90 19.45 0 0 0
10/11/2023
19.60
0.30
 14,100 19.30 19.80 19.30 0 0 0
09/11/2023
19.30
-0.90
 26,600 20.20 20.20 19.20 0 0 0
08/11/2023
20.20
0.30
 6,700 19.90 21 19.90 0 0 0
07/11/2023
19.90
-0.10
 16,100 20 20.45 19.05 0 0 0
06/11/2023
20
-1
 3,100 21 21 20 0 0 0
03/11/2023
21
0.60
 25,400 20.40 21.10 20.40 0 0 0
02/11/2023
20.40
1.30
 49,000 19.10 20.40 19.60 0 0 0
01/11/2023
19.10
-0.05
 37,700 19.15 19.15 19 0 0 0
31/10/2023
19.15
0
 24,400 19.15 19.20 19.15 0 0 0
30/10/2023
19.15
-0.15
 13,100 19.30 19.30 18.65 0 0 0
27/10/2023
19.30
0.05
 15,100 19.25 19.40 19 0 0 0
26/10/2023
19.25
0
 128,200 19.25 19.25 18 0 0 0
25/10/2023
19.25
0.25
 38,800 19 19.60 18.95 0 600 -0.0
24/10/2023
19
0.55
 51,000 18.45 19 18.40 0 0 0
23/10/2023
18.45
0.15
 13,500 18.30 18.50 18.20 2,800 0 0.1
20/10/2023
18.30
0.60
 30,300 17.70 18.70 17.65 0 5,300 -0.1
19/10/2023
17.70
0
 5,200 17.70 17.70 17.40 0 0 0
18/10/2023
17.70
-0.30
 4,100 18 18 17.50 0 0 0
17/10/2023
18
0.05
 10,400 17.95 18.25 18 0 0 0
16/10/2023
17.95
0.25
 9,500 17.70 18 17.70 0 700 -0.0
13/10/2023
17.70
-0.35
 6,400 18.05 18.05 17.50 1,800 0 0.0
12/10/2023
18.05
0
 1,600 18.05 18.05 18 0 0 0
11/10/2023
18.05
0.05
 14,800 18 18.25 17.45 800 0 0.0
10/10/2023
18
0.10
 2,000 17.90 18.20 17.90 0 0 0
09/10/2023
17.90
0.45
 2,300 17.45 18 17.80 0 0 0
06/10/2023
17.45
-0.05
 7,500 17.50 17.50 17.30 0 0 0
05/10/2023
17.50
0.15
 5,600 17.35 17.60 17.35 0 3,500 -0.1
04/10/2023
17.35
-0.10
 12,500 17.45 17.50 17.15 2,000 0 0.0
03/10/2023
17.45
-0.55
 20,300 18 18 17.40 0 0 0
02/10/2023
18
0.20
 11,800 17.80 18.05 17.60 3,200 0 0.1
29/09/2023
17.80
0.20
 6,200 17.60 17.80 17.50 0 0 0
28/09/2023
17.60
-0.25
 12,400 17.85 17.85 17.55 0 0 0
27/09/2023
17.85
-0.25
 18,400 18.10 18.10 17 400 0 0.0
26/09/2023
18.10
0.30
 34,200 17.80 18.20 17.80 5,000 0 0.1
25/09/2023
17.80
-1.10
 23,200 18.90 18.90 17.80 700 0 0.0
22/09/2023
18.90
0
 19,500 18.90 18.90 18.15 0 0 0
21/09/2023
18.90
0
 14,100 18.90 19.45 18.90 0 0 0
20/09/2023
18.90
0.10
 9,000 18.80 19.15 18.70 0 0 0
19/09/2023
18.80
-0.10
 9,400 18.90 18.90 18.70 0 0 0
18/09/2023
18.90
-0.35
 10,800 19.25 19.25 18.80 0 0 0
15/09/2023
19.25
0
 12,800 19.25 19.40 19 5,000 0 0.1
14/09/2023
19.25
-0.25
 19,500 19.50 19.50 19 2,600 0 0.0
13/09/2023
19.50
0.20
 61,700 19.30 19.95 19.50 1,400 0 0.0
12/09/2023
19.30
0.10
 8,700 19.20 19.30 18.95 1,000 0 0.0
11/09/2023
19.20
0.20
 36,300 19 19.55 19 0 0 0
08/09/2023
19
0
 8,300 19 19.05 18.90 200 0 0.0
07/09/2023
19
0.05
 28,600 18.95 19.30 18.95 200 100 0.0
06/09/2023
18.95
0.15
 27,000 18.80 19.20 18.85 700 0 0.0
05/09/2023
18.80
0.30
 30,100 18.50 19.20 18.65 100 0 0.0
31/08/2023
18.50
0
 22,300 18.50 18.60 18.30 0 0 0
30/08/2023
18.50
-0.30
 6,200 18.80 18.80 18.40 0 0 0
29/08/2023
18.80
0.35
 24,300 18.45 18.80 18.35 800 0 0.0
28/08/2023
18.45
0
 10,400 18.45 18.50 18.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |