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)
27/09/2022
17.64
 28,500 17.35 17.64 17.07 0 300 -0.0
26/09/2022
17.35
 29,100 17.35 17.35 16.40 0 6 -0.0
23/09/2022
17.35
 10,800 17.11 17.35 17.16 0 0 -0.0
22/09/2022
17.11
 7,300 17.16 17.26 17.11 0 0 -0.0
21/09/2022
17.16
 26,900 16.49 17.40 16.97 0 200 -0.0
20/09/2022
16.49
 4,200 16.16 17.26 15.73 0 3 -0.0
19/09/2022
16.16
 1,300 16.30 16.30 16.07 0 0 0.0
16/09/2022
16.30
 2,300 16.30 16.30 16.11 200 0 0.0
15/09/2022
16.30
 2,900 16.21 16.30 16.11 100 67 0
14/09/2022
16.21
 2,400 16.54 16.54 16.21 0 0 0
13/09/2022
16.54
 0 16.54 16.54 16.54 0 3 0
12/09/2022
16.54
 2,300 16.49 16.54 16.02 0 8 -0.0
09/09/2022
16.49
 2,400 16.59 16.69 15.92 100 1,400 -0.0
08/09/2022
16.59
 8,000 16.59 16.59 15.87 0 7,600 -0.1
07/09/2022
16.59
 5,600 16.49 16.59 16.49 5,500 0 0.1
06/09/2022
16.49
 3,600 16.40 16.49 16.40 0 400 -0.0
05/09/2022
16.40
 300 16.40 16.97 16.40 0 0 0.1
31/08/2022
16.40
 3,600 16.40 16.97 16.40 300 0 0.0
30/08/2022
16.40
 2,800 16.69 16.69 16.40 200 100 0.0
29/08/2022
16.69
 4,200 16.97 16.97 16.69 500 0 0.0
26/08/2022
16.97
 2,100 16.97 16.97 16.73 0 1,000 -0.0
25/08/2022
16.97
 12,000 16.92 17.16 16.69 100 0 0.0
24/08/2022
16.92
 17,200 16.83 17.07 16.78 0 0 0
23/08/2022
16.83
 7,500 16.78 16.83 16.69 0 0 0
22/08/2022
16.78
 13,500 17.07 17.07 16.69 10,000 10,000 0
19/08/2022
17.07
 15,700 16.78 17.11 16.69 300 0 0.0
18/08/2022
16.78
 2,900 16.59 17.11 16.30 0 0 -0.0
17/08/2022
16.59
 17,200 17.73 17.73 16.59 0 0 -0.0
16/08/2022
17.73
 9,200 17.73 17.73 17.35 0 2,000 -0.0
15/08/2022
17.73
 3,800 17.78 17.78 17.35 300 0 0.0
12/08/2022
17.78
 10,800 17.64 17.97 17.21 100 0 0.0
11/08/2022
17.64
 6,000 17.54 17.92 16.73 0 0 0.0
10/08/2022
17.54
 4,200 17.64 17.73 17.54 100 0 0.0
09/08/2022
17.64
 8,200 17.26 18.40 17.21 100 0 0.0
08/08/2022
17.26
 13,800 17.16 17.26 16.88 200 0 0.0
05/08/2022
17.16
 13,200 17.16 17.35 17.07 6,200 0 0.1
04/08/2022
17.16
 2,600 17.16 17.26 16.40 0 0 0.0
03/08/2022
17.16
 11,600 17.26 17.26 17.07 500 0 0.0
02/08/2022
17.26
 17,700 16.97 17.26 16.40 200 0 0.0
01/08/2022
16.97
 1,300 16.78 17.02 16.69 100 0 0.0
29/07/2022
16.78
 5,100 16.78 16.78 16.21 100 2,100 -0.0
28/07/2022
16.78
 18,300 16.35 16.97 16.40 300 5,400 -0.1
27/07/2022
16.35
 1,200 16.40 16.40 16.21 0 0 0.0
26/07/2022
16.40
 1,900 16.69 16.69 16.40 300 100 0.0
25/07/2022
16.69
 10,200 16.49 16.69 16.49 100 0 0.0
22/07/2022
16.49
 19,900 16.30 16.49 15.97 0 0 -0.3
21/07/2022
16.30
 7,900 16.30 16.30 16.21 0 7,400 -0.1
20/07/2022
16.30
 9,100 16.30 16.40 16.21 100 4,500 -0.1
19/07/2022
16.30
 2,800 16.21 16.49 16.21 0 1,100 -0.0
18/07/2022
16.21
 12,000 16.45 16.45 16.21 600 5,000 -0.1
15/07/2022
16.45
 7,600 16.30 16.49 15.78 400 2,100 -0.0
14/07/2022
16.30
 4,400 16.21 16.30 16.21 0 1,900 -0.0
13/07/2022
16.21
 200 16.11 16.21 16.11 0 0 -0.1
12/07/2022
16.11
 11,400 16.16 16.16 15.92 0 4,200 -0.1
11/07/2022
16.16
 12,500 16.21 16.21 15.87 10,100 10,300 -0.0
08/07/2022
16.21
 6,000 16.26 16.26 16.21 600 3,400 -0.0
07/07/2022
16.26
 13,400 16.16 16.26 15.73 100 2,100 -0.0
06/07/2022
16.16
 2,900 16.30 16.30 15.83 100 1,600 -0.0
05/07/2022
16.30
 8,100 16.21 16.30 15.73 100 0 0.0
04/07/2022
16.21
 26,800 16.07 16.21 15.35 10,000 22,500 -0.2
01/07/2022
16.07
 7,400 15.92 16.26 15.73 5,200 7,200 -0.0
30/06/2022
15.92
 4,000 16.11 16.35 15.92 0 100 -0.0
29/06/2022
16.11
 2,300 16.30 16.30 16.11 0 800 -0.0
28/06/2022
16.30
 2,400 16.16 16.88 15.73 0 0 0
27/06/2022
16.16
 15,800 15.73 16.16 15.78 10,000 10,000 0
24/06/2022
15.73
 5,900 15.73 15.97 14.78 0 1,000 -0.0
23/06/2022
15.73
 2,700 15.68 15.73 15.64 0 0 0.0
22/06/2022
15.68
 1,900 15.73 15.78 15.68 0 0 0.0
21/06/2022
15.73
 9,600 15.73 15.73 14.68 2,300 500 0.0
20/06/2022
15.73
 10,700 16.07 16.07 15.73 0 4,500 -0.1
17/06/2022
16.07
 25,800 17.21 17.21 16.07 10,000 13,000 -0.1
16/06/2022
17.21
 6,400 16.64 17.35 16.64 2,500 1,000 0.0
15/06/2022
16.64
 17,300 17.21 17.21 16.21 0 0 -0.2
14/06/2022
17.21
 21,000 17.40 17.40 16.88 1,700 10,500 -0.2
13/06/2022
17.40
 16,500 17.73 17.73 17.07 100 0 0.0
10/06/2022
17.73
 6,300 17.83 17.92 17.45 100 0 0.0
09/06/2022
17.83
 10,700 17.35 17.83 17.45 5,900 2,900 0.1
08/06/2022
17.35
 11,300 17.35 17.45 17.21 0 0 0.0
07/06/2022
17.35
 17,100 17.07 17.83 17.02 100 0 0.0
06/06/2022
17.07
 29,800 17.45 17.45 16.97 200 10,300 -0.2
03/06/2022
17.45
 5,900 17.50 17.50 17.16 100 0 0.0
02/06/2022
17.50
 10,400 17.50 17.50 17.11 1,300 4,100 -0.1
01/06/2022
17.50
 13,600 17.26 17.69 17.07 100 0 0.0
31/05/2022
17.26
 33,900 17.64 17.64 16.97 22,200 30,000 -0.1
30/05/2022
17.64
 8,000 17.26 17.78 17.26 0 3,000 -0.1
27/05/2022
17.26
 12,400 17.64 17.73 17.26 0 3,500 -0.1
26/05/2022
17.64
 10,000 17.64 17.73 17.35 0 6,900 -0.1
25/05/2022
17.64
 11,600 17.45 17.69 17.16 100 5,300 -0.1
24/05/2022
17.45
 3,100 17.59 17.73 17.26 0 1,000 -0.0
23/05/2022
17.59
 7,900 17.59 17.83 17.16 0 0 -0.1
20/05/2022
17.59
 10,300 17.16 17.64 17.16 0 0 -0.1
19/05/2022
17.16
 13,100 17.83 17.83 17.16 1,200 6,000 -0.1
18/05/2022
17.83
 10,900 18.12 18.12 17.83 600 0 0.0
17/05/2022
18.12
 200,800 17.54 18.12 16.64 169,500 170,000 -0.0
16/05/2022
17.54
 13,600 18.21 18.21 17.40 100 4,900 -0.1
13/05/2022
18.21
 9,700 19.55 19.55 18.21 400 0 0.0
12/05/2022
19.55
 2,600 19.83 19.83 19.55 0 0 0
11/05/2022
19.83
 6,900 18.88 19.88 18.45 600 3,400 -0.1
10/05/2022
18.88
 28,400 19.59 19.59 18.26 500 15,500 -0.3
09/05/2022
19.59
 5,400 20.88 20.88 19.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |