CTCP Đá Núi Nhỏ (nnc)

22.30
0.30
(1.36%)
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)
22/02/2023
18.40
 4,400 18.64 18.78 18.12 0 0 0.0
21/02/2023
18.64
 3,500 18.83 18.83 18.45 0 0 0.0
20/02/2023
18.83
 4,500 18.88 18.97 18.64 0 0 0.0
17/02/2023
18.88
 21,300 17.73 18.88 17.59 0 0 0.0
16/02/2023
17.73
 1,100 17.64 17.73 17.21 0 0 0.0
15/02/2023
17.64
 2,600 17.64 17.64 17.21 0 0 0.0
14/02/2023
17.64
 900 17.83 17.83 17.54 0 0 0.0
13/02/2023
17.83
 5,100 17.92 17.92 17.16 0 0 0.0
10/02/2023
17.92
 100 17.92 17.92 17.92 0 0 0.0
09/02/2023
17.92
 3,400 17.40 18.02 17.40 1,000 0 0.0
08/02/2023
17.40
 6,200 17.40 17.40 17.16 0 0 -0.0
07/02/2023
17.40
 4,600 18.12 18.12 17.16 0 0 -0.0
06/02/2023
18.12
 800 18.31 18.31 17.54 0 0 -0.0
03/02/2023
18.31
 8,600 18.21 18.31 17.26 0 2,582 -0.0
02/02/2023
18.21
 13,900 18.21 18.31 16.97 0 0 0.0
01/02/2023
18.21
 3,900 18.21 18.78 18.21 0 0 0.0
31/01/2023
18.21
 2,400 19.07 19.07 18.21 100 0 0.0
30/01/2023
19.07
 3,800 18.97 20.21 18.97 0 0 0.0
27/01/2023
18.97
 3,300 18.97 18.97 17.92 900 600 0.0
19/01/2023
18.97
 2,900 19.07 19.07 17.83 0 0 -0.0
18/01/2023
19.07
 2,800 18.69 19.07 18.69 0 0 -0.0
17/01/2023
18.69
 300 18.54 18.69 18.50 0 6 -0.0
16/01/2023
18.54
 3,500 17.78 18.54 17.54 0 0 0.0
13/01/2023
17.78
 4,800 17.78 18.35 17.78 0 0 0.0
12/01/2023
17.78
 14,600 18.40 18.40 17.40 0 0 0.0
11/01/2023
18.40
 2,200 18.21 18.97 17.73 100 0 0.0
10/01/2023
18.21
 600 17.73 18.21 18.21 0 0 -0.0
09/01/2023
17.73
 1,700 18.50 18.59 17.73 0 0 -0.0
06/01/2023
18.50
 15,500 18.40 18.50 17.50 0 9,400 -0.2
05/01/2023
18.40
 8,300 18.40 18.45 18.40 0 8,100 -0.2
04/01/2023
18.40
 18,300 18.97 18.97 18.21 400 13,400 -0.3
03/01/2023
18.97
 23,200 20.36 20.36 18.97 300 11,800 -0.2
30/12/2022
20.36
 111,600 19.74 20.36 18.59 0 0 -0.5
29/12/2022
19.74
 98,000 18.59 19.74 17.54 0 0 -0.5
28/12/2022
18.59
 42,400 18.59 18.64 18.45 0 26,800 -0.5
27/12/2022
18.59
 34,400 18.59 18.59 17.35 0 17,500 -0.3
26/12/2022
18.59
 73,400 18.59 18.59 17.35 0 300 -0.0
23/12/2022
18.59
 51,700 18.40 18.59 17.64 0 25,000 -0.5
22/12/2022
18.40
 32,200 18.40 18.59 17.21 0 17,700 -0.3
21/12/2022
18.40
 8,500 18.59 18.59 17.73 500 5,000 -0.1
20/12/2022
18.59
 130,000 17.59 18.59 16.40 0 67,900 -1.3
19/12/2022
17.59
 14,500 17.59 17.78 17.16 100 10,100 -0.2
16/12/2022
17.59
 12,400 17.64 17.64 17.54 0 300 -0.0
15/12/2022
17.64
 19,500 17.45 17.92 17.02 100 1,200 -0.0
14/12/2022
17.45
 19,100 17.16 17.45 17.35 0 5,000 -0.1
13/12/2022
17.16
 1,400 17.16 17.16 16.78 300 1,100 -0.0
12/12/2022
17.16
 27,300 17.16 17.30 17.16 0 4,000 -0.1
09/12/2022
17.16
 9,300 16.97 17.16 16.02 0 700 -0.0
08/12/2022
16.97
 200 16.83 16.97 16.83 0 0 0.0
07/12/2022
16.83
 25,700 17.07 17.45 16.21 100 0 0.0
06/12/2022
17.07
 2,400 16.30 17.16 16.02 0 0 -0.0
05/12/2022
16.30
 9,600 15.73 16.30 15.35 100 303 -0.0
02/12/2022
15.73
 4,300 16.11 16.11 15.40 700 0 0.0
01/12/2022
16.11
 40,400 15.64 16.16 15.30 100 26,030 -0.4
30/11/2022
15.64
 9,400 15.73 15.73 15.30 100 0 0.0
29/11/2022
15.73
 7,700 15.73 15.73 14.87 100 0 0.0
28/11/2022
15.73
 600 15.68 15.87 15.73 0 0 0.2
25/11/2022
15.68
 12,700 15.64 15.83 15.64 10,000 0 0.2
24/11/2022
15.64
 8,700 15.64 15.64 14.68 400 0 0.0
23/11/2022
15.64
 23,800 15.64 15.92 15.06 0 10,000 -0.2
22/11/2022
15.64
 25,900 15.35 15.83 14.49 0 0 0.5
21/11/2022
15.35
 17,500 15.35 15.45 14.83 0 0 0.5
18/11/2022
15.35
 9,700 14.64 15.45 14.64 0 0 0.5
17/11/2022
14.64
 4,500 13.78 14.64 14.21 0 0 0.5
16/11/2022
13.78
 16,300 12.92 13.78 12.39 0 0 0.5
15/11/2022
12.92
 17,800 13.87 13.87 12.92 0 0 0.5
14/11/2022
13.87
 41,000 14.87 14.87 13.87 0 0 0.5
11/11/2022
14.87
 21,300 14.78 15.06 14.21 0 0 0.5
10/11/2022
14.78
 800 15.68 15.68 14.78 0 0 0.5
09/11/2022
15.68
 11,200 15.64 15.92 15.25 0 0 0.5
08/11/2022
15.64
 57,800 15.68 15.68 15.25 0 0 0.5
07/11/2022
15.68
 13,100 15.25 15.83 14.30 0 0 0.5
04/11/2022
15.25
 64,100 15.83 15.92 15.25 31,700 0 0.5
03/11/2022
15.83
 15,900 15.73 15.92 15.73 0 500 -0.0
02/11/2022
15.73
 8,400 15.25 15.73 14.87 0 700 -0.0
01/11/2022
15.25
 45,600 15.21 15.64 15.25 30,000 0 0.5
31/10/2022
15.21
 7,200 14.97 15.40 14.97 0 0 -0.0
28/10/2022
14.97
 3,800 14.64 15.64 14.68 0 100 -0.0
27/10/2022
14.64
 2,300 14.21 14.64 14.21 0 0 0
26/10/2022
14.21
 4,300 15.25 15.25 14.21 0 200 -0.0
25/10/2022
15.25
 3,100 15.21 15.25 14.49 0 0 0
24/10/2022
15.21
 8,800 15.45 16.21 14.44 0 3,400 -0.1
21/10/2022
15.45
 22,400 16.59 16.69 15.45 0 0 0
20/10/2022
16.59
 5,300 16.59 17.16 16.59 0 0 0
19/10/2022
16.59
 8,100 16.88 16.88 16.59 100 1,700 -0.0
18/10/2022
16.88
 4,600 17.16 17.16 16.88 1,000 0 0.0
17/10/2022
17.16
 600 17.16 17.35 17.16 0 0 -0.0
14/10/2022
17.16
 4,800 16.97 17.16 16.97 0 0 -0.0
13/10/2022
16.97
 1,100 17.54 17.54 16.97 0 0 -0.0
12/10/2022
17.54
 16,900 17.59 17.92 16.40 0 808 -0.0
11/10/2022
17.59
 7,000 17.64 17.64 16.45 0 0 -0.0
10/10/2022
17.64
 7,500 17.92 17.92 17.26 0 90 -0.0
07/10/2022
17.92
 14,200 18.12 18.12 16.88 0 500 -0.0
06/10/2022
18.12
 6,000 18.40 18.40 17.92 0 0 -0.0
05/10/2022
18.40
 11,100 18.40 18.45 17.88 0 0 -0.0
04/10/2022
18.40
 3,000 18.54 18.54 17.78 0 200 -0.0
03/10/2022
18.54
 30,700 18.59 18.78 17.97 0 0 -0.0
30/09/2022
18.59
 54,600 17.83 18.59 17.07 0 400 -0.0
29/09/2022
17.83
 42,200 17.69 17.83 17.07 0 0 -0.3
28/09/2022
17.69
 65,300 17.64 17.69 16.49 0 17,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |