CTCP Đá Núi Nhỏ (nnc)

18.95
0.05
(0.26%)

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
(2024-05-15)
2.15 12.80% 375,900 405 0.0
16.80
18.95
18.95
2 tháng
(2024-04-15)
1.95 11.47% 505,700 1,705 0.0
16.80
18.95
18.95
3 tháng
(2024-03-18)
1.55 8.91% 687,300 55,705 1.0
16.80
18.95
18.95
6 tháng
(2023-12-18)
-0.30 -1.56% 1,843,900 -81,930 -1.5
16.80
19.50
18.95
12 tháng
(2023-06-20)
0.97 5.38% 4,744,600 -168,330 -3.0
16.80
21
18.95
24 tháng
(2022-06-27)
2.43 14.71% 7,497,400 -559,922 -6.1
13.21
21
18.95
36 tháng
(2021-06-30)
-6.39 -25.22% 18,997,000 -896,922 -13.5
13.21
30.99
18.95
60 tháng
(2019-07-11)
-24.57 -56.45% 33,686,740 -3,618,252 -128.2
13.21
44.02
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2023
18.45
-0.15
17,000 18.60 18.60 18.45 1,400 0 0.0
24/08/2023
18.60
0.20
16,100 18.40 18.60 18.10 0 3,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |