CTCP Đá Núi Nhỏ (nnc)

16.85
0.05
(0.30%)
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
(2024-04-16) 		0 0% 124,800 1,400 0.0
16.80
17
16.80
2 tháng
(2024-03-18) 		-0.60 -3.45% 326,200 55,500 1.0
16.80
18
16.80
3 tháng
(2024-02-16) 		-0.80 -4.55% 916,800 -52,300 -0.9
16.80
18
16.80
6 tháng
(2023-11-20) 		-2.65 -13.62% 1,621,200 -91,635 -1.7
16.80
19.70
16.80
12 tháng
(2023-05-22) 		-0.35 -2.06% 4,584,000 -252,335 -4.5
16.80
21
16.80
24 tháng
(2022-05-27) 		-0.84 -4.77% 7,413,500 -597,827 -6.8
13.21
21
16.80
36 tháng
(2021-06-01) 		-6.59 -28.18% 19,780,300 -1,254,527 -23.1
13.21
30.99
16.80
60 tháng
(2019-06-12) 		-25.19 -59.99% 33,577,270 -3,624,867 -128.6
13.21
44.32
16.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
16.80
0
 3,100 16.80 16.80 16.80 0 0 0
#2 15/05/2024
16.80
0
 11,700 16.80 16.80 16.80 200 0 0.0
#3 14/05/2024
16.80
0
 4,600 16.80 16.80 16.70 0 0 0
#4 13/05/2024
16.80
-0.10
 9,900 16.80 16.90 16.80 200 0 0.0
#5 10/05/2024
16.90
0
 2,000 16.85 16.90 16.85 0 0 0
#6 09/05/2024
16.90
0
 12,000 16.90 16.95 16.85 0 0 0
#7 08/05/2024
16.90
0
 18,000 16.80 16.90 16.80 200 0 0.0
#8 07/05/2024
16.90
0.05
 5,200 16.85 16.90 16.75 1,000 0 0.0
#9 06/05/2024
16.85
-0.05
 8,700 16.90 16.95 16.85 0 200 -0.0
#10 03/05/2024
16.90
0
 1,300 16.90 16.95 16.90 0 0 0
#11 02/05/2024
16.90
-0.05
 1,000 16.90 16.95 16.90 0 0 0
#12 26/04/2024
16.95
0
 5,700 16.50 16.95 16.50 0 0 0
#13 25/04/2024
16.95
-0.05
 100 16.95 16.95 16.95 0 0 0
#14 24/04/2024
17
0
 12,400 17 17 16.70 0 0 0
#15 23/04/2024
17
0
 1,300 16.55 17 16.55 200 0 0.0
#16 22/04/2024
17
0.15
 2,100 16.85 17 16.85 0 0 0
#17 19/04/2024
16.85
0.05
 12,400 16.85 16.95 16.75 100 0 0.0
#18 17/04/2024
16.80
0
 4,000 16.80 16.80 16.60 0 0 0
#19 16/04/2024
16.80
-0.20
 9,300 17 17 16.55 0 300 -0.0
#20 15/04/2024
17
-0.60
 19,800 17.50 17.50 17 100 0 0.0
#21 12/04/2024
17.60
0
 2,800 17.60 17.60 17.60 0 0 0
#22 11/04/2024
17.60
-0.20
 3,600 17.60 17.60 17.60 0 0 0
#23 10/04/2024
17.80
0
 2,900 17.60 17.80 17.60 0 0 0
#24 09/04/2024
17.80
0.20
 6,900 17.60 17.80 17.60 300 0 0.0
#25 08/04/2024
17.60
-0.20
 2,700 17.80 17.80 17.60 0 0 0
#26 05/04/2024
17.80
-0.05
 1,000 17.85 17.85 17.70 0 0 0
#27 04/04/2024
17.85
0
 3,600 17.85 17.85 17.70 200 0 0.0
#28 03/04/2024
17.85
-0.15
 4,300 17.90 17.95 17.75 0 0 0
#29 02/04/2024
18
0.10
 10,700 17.90 18 17.90 0 100 -0.0
#30 01/04/2024
17.90
0
 4,700 17.90 17.90 17.90 0 0 0
#31 29/03/2024
17.90
-0.10
 2,800 17.65 17.95 17.60 0 200 -0.0
#32 28/03/2024
18
0.30
 34,000 17.60 18 17.60 22,100 0 0.4
#33 27/03/2024
17.70
0.10
 2,800 17.60 17.70 17.50 0 0 0
#34 26/03/2024
17.60
0
 2,200 17.50 17.60 17.50 0 0 0
#35 25/03/2024
17.60
0
 9,300 17.60 17.60 17.45 0 0 0
#36 22/03/2024
17.60
0.20
 24,000 17.40 17.70 17.50 16,600 400 0.3
#37 21/03/2024
17.40
-0.10
 3,200 17.50 17.50 17.40 0 0 0
#38 20/03/2024
17.50
0.05
 20,400 17.45 17.50 17.30 15,600 0 0.3
#39 19/03/2024
17.45
0.05
 13,800 17.40 17.70 17.20 0 0 0
#40 18/03/2024
17.40
-0.10
 25,900 17.50 17.55 17 0 100 -0.0
#41 15/03/2024
17.50
0
 10,300 17.50 17.55 17.35 200 0 0.0
#42 14/03/2024
17.50
0
 9,900 17.50 17.65 17.50 0 0 0
#43 13/03/2024
17.50
0.10
 15,200 17.40 17.50 17.35 0 0 0
#44 12/03/2024
17.40
-0.10
 23,900 17.50 17.50 17.25 0 0 0
#45 11/03/2024
17.50
-0.10
 19,700 17.60 17.70 17.40 0 0 0
#46 08/03/2024
17.60
-0.25
 11,900 17.85 17.85 17.55 0 0 0
#47 07/03/2024
17.85
0.15
 22,000 17.70 17.85 17.60 0 0 0
#48 06/03/2024
17.70
-0.05
 18,700 17.75 17.75 17.70 0 0 0
#49 05/03/2024
17.75
0
 44,700 17.75 17.90 17.70 0 1,500 -0.0
#50 04/03/2024
17.75
0.05
 90,200 17.70 17.80 17.55 0 600 -0.0
#51 01/03/2024
17.70
-0.10
 30,700 17.80 17.80 17.70 0 0 0
#52 29/02/2024
17.80
0
 22,400 17.80 17.85 17.75 400 5,000 -0.1
#53 28/02/2024
17.80
-0.05
 9,200 17.85 17.85 17.75 300 1,500 -0.0
#54 27/02/2024
17.85
0
 5,000 17.85 17.85 17.75 0 500 -0.0
#55 26/02/2024
17.85
0
 6,500 17.85 17.90 17.55 0 0 0
#56 23/02/2024
17.85
-0.15
 24,400 18 18 17.80 0 200 -0.0
#57 22/02/2024
18
0
 11,900 18 18.20 17.80 0 400 -0.0
#58 21/02/2024
18
0.15
 17,500 17.85 18.10 17.90 1,000 0 0.0
#59 20/02/2024
17.85
0.05
 70,300 17.80 18 17.75 2,500 28,400 -0.5
#60 19/02/2024
17.80
0.20
 81,000 17.60 18 17.60 0 59,600 -1.1
#61 16/02/2024
17.60
-0.20
 45,200 17.80 17.80 17.45 1,000 15,500 -0.3
#62 15/02/2024
17.80
-0.10
 10,600 17.90 17.90 17.75 200 8,835 -0.2
#63 07/02/2024
17.90
-0.10
 268,600 18 18 16.75 0 800 -0.0
#64 06/02/2024
18
-0.35
 71,000 18.35 18.35 17.90 0 15,000 -0.3
#65 05/02/2024
18.35
-0.15
 16,300 18.50 18.50 18.15 0 11,000 -0.2
#66 02/02/2024
18.50
-0.10
 2,700 18.60 18.60 18.50 0 1,000 -0.0
#67 01/02/2024
18.60
0
 1,500 18.60 18.60 18.50 1,000 1,100 -0.0
#68 31/01/2024
18.60
-0.10
 1,400 18.70 18.70 18.60 0 0 0
#69 30/01/2024
18.70
-0.15
 13,700 18.85 18.85 18.55 1,200 2,000 -0.0
#70 29/01/2024
18.85
0
 3,400 18.85 18.90 18.55 1,200 100 0.0
#71 26/01/2024
18.85
-0.35
 21,100 19.20 19.20 18 700 0 0.0
#72 25/01/2024
19.20
-0.10
 5,600 19.30 19.30 18.85 0 0 0
#73 24/01/2024
19.30
0.10
 1,100 19.20 19.30 18.95 0 0 0
#74 23/01/2024
19.20
-0.10
 9,600 19.30 19.30 19 0 0 0
#75 22/01/2024
19.30
-0.05
 20,900 19.35 19.35 19 100 0 0.0
#76 19/01/2024
19.35
0
 8,400 19.35 19.40 19.30 3,700 0 0.1
#77 18/01/2024
19.35
0.10
 4,000 19.25 19.35 19.15 0 0 0
#78 17/01/2024
19.25
0.10
 6,200 19.15 19.25 19.10 0 2,000 -0.0
#79 16/01/2024
19.15
-0.05
 5,800 19.20 19.20 19.10 0 0 0
#80 15/01/2024
19.20
-0.30
 3,200 19.50 19.50 19.20 100 0 0.0
#81 12/01/2024
19.50
0
 0 19.50 19.50 19.50 0 0 0
#82 11/01/2024
19.50
0
 14,600 19.50 19.60 19.50 0 4,000 -0.1
#83 10/01/2024
19.50
0.20
 11,700 19.30 19.60 19.45 8,500 0 0.2
#84 09/01/2024
19.30
0
 3,600 19.30 19.40 19.20 100 0 0.0
#85 08/01/2024
19.30
0
 3,100 19.30 19.30 19.30 0 0 0
#86 05/01/2024
19.30
0
 3,600 19.30 19.35 19.05 0 0 0
#87 04/01/2024
19.30
0
 3,000 19.30 19.40 19.05 100 0 0.0
#88 03/01/2024
19.30
0.20
 11,000 19.10 19.45 19.10 1,100 0 0.0
#89 02/01/2024
19.10
-0.10
 3,900 19.20 19.20 19.10 0 0 0
#90 29/12/2023
19.20
0.10
 6,900 19.10 19.20 19 0 2,500 -0.0
#91 28/12/2023
19.10
0
 3,900 19.10 19.10 19 100 500 -0.0
#92 27/12/2023
19.10
-0.15
 3,800 19.25 19.50 19.10 200 0 0.0
#93 26/12/2023
19.25
-0.05
 1,000 19.30 19.30 19.10 0 0 0
#94 25/12/2023
19.30
0
 5,600 19.30 19.30 18.80 0 0 0
#95 22/12/2023
19.30
0.10
 3,800 19.20 19.30 19 0 0 0
#96 21/12/2023
19.20
0
 1,400 19.20 19.20 19 300 1,300 -0.0
#97 20/12/2023
19.20
0.05
 1,400 19.15 19.20 18.95 0 0 0
#98 19/12/2023
19.15
-0.10
 5,400 19.25 19.25 19.05 500 0 0.0
#99 18/12/2023
19.25
0.05
 3,200 19.20 19.60 19.20 1,200 0 0.0
#100 15/12/2023
19.20
-0.45
 8,500 19.65 19.65 19.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |