CTCP Đá Núi Nhỏ (nnc)

58
0
(0%)
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
(2025-11-05) 		6.10 11.75% 1,452,500 19,100 1.0
50.70
58
58
2 tháng
(2025-10-06) 		8.10 16.23% 2,319,100 -33,400 -1.6
49.90
58
58
3 tháng
(2025-09-08) 		12.80 28.32% 3,502,300 -130,500 -6.5
45.20
58
58
6 tháng
(2025-06-09) 		25.92 80.81% 6,824,000 -54,900 -3.9
32.03
58
58
12 tháng
(2024-12-10) 		36.34 167.76% 11,579,100 -369,398 -11.6
21.27
58
58
24 tháng
(2023-12-18) 		39.67 216.36% 15,928,700 -443,742 -12.7
16
58
58
36 tháng
(2022-12-21) 		40.09 223.76% 19,944,800 -792,416 -20.4
15.87
58
58
60 tháng
(2020-12-31) 		23.57 68.44% 39,760,160 -1,845,004 -41.3
12.58
58
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
21.72
 32,100 21.16 21.72 21.16 2,500 0 0.1
12/07/2021
21.16
 75,100 22.56 22.65 21.16 12,600 1,000 0.3
09/07/2021
22.56
 22,200 22.69 22.74 22.51 5,700 1,600 0.1
08/07/2021
22.69
 24,900 22.74 22.79 22.56 13,600 7,000 0.2
07/07/2021
22.74
 60,800 23.02 23.02 22.42 10,300 8,000 0.1
06/07/2021
23.02
 55,600 23.48 23.48 23.02 0 0 0
05/07/2021
23.48
 42,400 23.67 23.76 23.21 200 100 0.0
02/07/2021
23.67
 40,900 24.13 24.18 23.67 4,600 0 0.1
01/07/2021
24.13
 41,800 24.13 24.41 24.13 17,100 11,400 0.1
30/06/2021
24.13
 19,400 24.41 24.50 24.13 4,700 3,800 0.0
29/06/2021
24.41
 35,400 24.23 24.50 24.13 0 12,500 -0.3
28/06/2021
24.23
 42,800 24.69 24.69 24.23 800 0 0.0
25/06/2021
24.69
 22,800 25.06 25.06 24.13 200 0 0.0
24/06/2021
25.06
 50,200 25.53 25.53 25.06 100 1,100 -0.0
23/06/2021
25.53
 79,600 25.99 25.99 25.06 1,700 0 0.0
22/06/2021
25.99
 73,100 26.31 26.36 25.94 900 34,900 -1.0
21/06/2021
26.31
 231,800 25.06 26.31 25.11 2,500 145,900 -4.0
18/06/2021
25.06
 224,000 23.44 25.06 23.48 200 104,600 -2.8
17/06/2021
23.44
 27,000 23.44 23.48 23.25 600 4,100 -0.1
16/06/2021
23.44
 10,100 23.39 23.48 23.21 200 1,800 -0.0
15/06/2021
23.39
 10,600 23.48 23.67 23.30 1,000 2,100 -0.0
14/06/2021
23.48
 33,600 23.21 23.53 23.07 1,300 8,300 -0.2
11/06/2021
23.21
 35,300 23.48 23.58 23.11 2,200 4,900 -0.1
10/06/2021
23.48
 10,200 23.72 23.72 23.30 0 1,000 -0.0
09/06/2021
23.72
 16,700 23.99 24.04 23.30 3,900 3,300 0.0
08/06/2021
23.99
 45,900 24.04 24.13 23.76 1,100 5,700 -0.1
07/06/2021
24.04
 55,600 23.95 24.23 23.95 3,100 26,000 -0.6
04/06/2021
23.95
 48,600 23.21 24.09 23.21 4,300 21,200 -0.4
03/06/2021
23.21
 51,100 22.37 23.30 22.37 6,200 16,400 -0.3
02/06/2021
22.37
 20,300 22.28 22.37 22.18 500 0 0.0
01/06/2021
22.28
 19,700 22.28 22.28 22.18 5,600 0 0.1
31/05/2021
22.28
 23,500 22.60 22.65 22.28 500 100 0.0
28/05/2021
22.60
 59,600 22.37 22.65 22.32 1,000 26,000 -0.6
27/05/2021
22.37
 26,000 22.42 22.42 22.00 1,300 0 0.0
26/05/2021
22.42
 39,400 22.56 22.65 22.28 9,700 6,900 0.1
25/05/2021
22.56
 43,500 22.93 23.02 22.28 0 800 -0.0
24/05/2021
22.93
 67,000 23.30 23.30 22.93 4,100 10,900 -0.2
21/05/2021
23.30
 54,100 24.13 24.13 23.11 2,600 800 0.0
20/05/2021
24.13
 62,400 24.69 24.69 23.21 2,800 12,200 -0.2
19/05/2021
24.69
 19,200 25.02 25.06 24.69 0 5,100 -0.1
18/05/2021
25.02
 24,200 25.20 25.20 24.92 1,000 1,800 -0.0
17/05/2021
25.20
 25,100 25.25 25.29 25.06 4,500 2,400 0.1
14/05/2021
25.25
 18,000 25.25 25.25 25.11 2,500 1,700 0.0
13/05/2021
25.25
 22,400 25.34 25.39 25.20 1,200 4,300 -0.1
12/05/2021
25.34
 25,400 25.25 25.39 25.29 1,000 3,100 -0.1
11/05/2021
25.25
 20,500 25.25 25.39 25.25 4,200 1,800 0.1
10/05/2021
25.25
 20,200 25.34 25.43 25.06 1,400 1,900 -0.0
07/05/2021
25.34
 30,600 25.06 25.48 25.06 8,000 5,700 0.1
06/05/2021
25.06
 39,200 25.25 25.53 25.06 14,500 17,500 -0.1
05/05/2021
25.25
 60,200 24.92 25.39 24.88 2,800 17,700 -0.4
04/05/2021
24.92
 47,900 26.18 26.18 24.92 6,700 0 0.2
29/04/2021
26.18
 40,600 26.18 26.41 26.04 10,500 4,900 0.2
28/04/2021
26.18
 26,300 26.36 26.36 25.99 1,400 3,800 -0.1
27/04/2021
26.36
 72,900 27.20 27.20 26.18 1,900 5,700 -0.1
26/04/2021
27.20
 16,200 27.38 27.52 27.15 0 500 -0.0
23/04/2021
27.38
 72,800 28.77 28.77 27.34 1,700 14,200 -0.4
22/04/2021
28.77
 64,900 29.33 29.33 27.85 23,700 1,000 0.7
20/04/2021
29.33
 52,800 30.21 30.21 29.15 7,400 4,800 0.1
19/04/2021: Cổ tức tiền mặt tỉ lệ: 18%
19/04/2021
30.21
 57,800 29.47 30.86 30.17 9,400 12,700 -0.1
16/04/2021
29.47
 83,400 30.22 30.35 29.43 1,700 8,800 -0.2
15/04/2021
30.22
 60,800 30.31 30.44 30.22 4,900 11,000 -0.2
14/04/2021
30.31
 70,700 30.31 30.39 30.22 600 8,200 -0.3
13/04/2021
30.31
 105,000 30.35 30.44 30.04 7,800 16,300 -0.3
12/04/2021
30.35
 72,200 30.13 30.35 30.13 2,300 23,900 -0.7
09/04/2021
30.13
 82,100 30.22 30.22 29.87 10,000 1,800 0.3
08/04/2021
30.22
 56,700 30.88 30.88 29.78 1,000 1,200 -0.0
07/04/2021
30.88
 101,400 30.52 31.27 30.57 3,200 20,800 -0.6
06/04/2021
30.52
 187,100 28.86 30.83 29.08 14,700 47,500 -1.1
05/04/2021
28.86
 50,800 28.72 28.94 28.72 1,800 11,100 -0.3
02/04/2021
28.72
 23,600 28.64 28.86 28.64 200 6,000 -0.2
01/04/2021
28.64
 18,000 28.86 28.86 28.64 600 3,000 -0.1
31/03/2021
28.86
 50,400 28.94 28.94 28.81 1,100 4,000 -0.1
30/03/2021
28.94
 39,800 28.90 28.94 28.64 5,300 12,800 -0.2
29/03/2021
28.90
 30,900 28.77 28.94 28.81 600 22,400 -0.7
26/03/2021
28.77
 41,000 28.99 28.99 28.11 600 300 0.0
25/03/2021
28.99
 48,800 29.08 29.29 28.72 1,500 4,900 -0.1
24/03/2021
29.08
 31,000 29.43 29.43 28.99 1,800 2,400 -0.0
23/03/2021
29.43
 27,500 29.78 29.78 29.25 4,400 6,800 -0.1
22/03/2021
29.78
 49,900 30.04 30.04 29.56 2,300 300 0.1
19/03/2021
30.04
 33,400 30.39 30.39 29.87 200 11,100 -0.4
18/03/2021
30.39
 52,100 30.57 30.57 30.04 2,500 1,400 0.0
17/03/2021
30.57
 45,300 30.57 30.57 29.82 1,000 700 0.0
16/03/2021
30.57
 98,400 30.83 30.92 29.60 9,100 6,300 0.1
15/03/2021
30.83
 49,800 31.01 31.27 30.74 8,000 0 0.3
12/03/2021
31.01
 203,000 29.87 31.93 29.95 5,700 65,700 -2.1
11/03/2021
29.87
 150,500 28.90 29.87 28.90 8,900 67,400 -1.9
10/03/2021
28.90
 85,500 28.50 28.90 28.46 1,700 27,300 -0.8
09/03/2021
28.50
 27,100 28.90 28.90 28.46 100 0 0.0
08/03/2021
28.90
 109,500 29.34 29.34 28.20 200 5,200 -0.2
05/03/2021
29.34
 67,700 30.26 30.26 28.99 1,700 13,600 -0.4
04/03/2021
30.26
 146,000 31.18 31.27 30.13 7,000 3,500 0.1
03/03/2021
31.18
 185,700 31.89 31.89 31.18 9,000 1,700 0.3
02/03/2021
31.89
 30,200 32.15 32.15 31.89 6,700 3,000 0.1
01/03/2021
32.15
 54,700 31.75 32.24 31.71 1,600 18,700 -0.6
26/02/2021
31.75
 33,800 32.06 32.06 31.71 3,400 18,400 -0.5
25/02/2021
32.06
 37,000 32.15 32.15 31.89 700 1,600 -0.0
24/02/2021
32.15
 23,000 32.41 32.41 32.11 300 3,900 -0.1
23/02/2021
32.41
 79,500 32.41 32.41 32.15 6,300 4,300 0.1
22/02/2021
32.41
 25,300 32.50 32.59 32.37 100 7,800 -0.3
19/02/2021
32.50
 10,300 32.59 32.59 32.37 600 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |