CTCP Đá Núi Nhỏ (nnc)

44
-0.05
(-0.11%)
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
(2026-05-20) 		-0.25 -0.56% 819,200 7,910 0
42.15
47.90
44
2 tháng
(2026-04-20) 		-4.15 -8.61% 1,556,900 -21,328 0
42.15
48.20
44
3 tháng
(2026-03-23) 		-8.65 -16.41% 2,798,800 -15,670 -2.0
42.15
53.40
44
6 tháng
(2025-12-22) 		-26.95 -37.96% 7,507,200 -30,970 -2.6
42.15
76.50
44
12 tháng
(2025-06-24) 		11.48 35.27% 14,848,900 -99,070 -4.6
32.08
76.50
44
24 tháng
(2024-07-01) 		25.91 142.80% 22,444,200 -301,777 -8.9
18
76.50
44
36 tháng
(2023-07-05) 		26.83 155.83% 27,089,100 -398,212 -10.6
16
76.50
44
60 tháng
(2021-07-15) 		22.33 102.81% 41,117,400 -1,259,204 -23.8
12.58
76.50
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
22.28
 21,400 22.37 22.65 22.09 5,000 5,000 -0.0
23/08/2021
22.37
 35,700 22.83 22.88 22.18 6,000 0 0.1
20/08/2021
22.83
 115,500 23.53 23.58 22.56 8,700 11,400 -0.1
19/08/2021
23.53
 50,300 23.67 23.67 23.21 3,000 16,500 -0.3
18/08/2021
23.67
 75,200 23.90 23.90 23.39 10,800 56,800 -1.2
17/08/2021
23.90
 139,800 23.34 23.90 23.21 8,500 80,100 -1.8
16/08/2021
23.34
 66,800 22.83 23.34 22.93 4,100 35,800 -0.8
13/08/2021
22.83
 23,500 23.16 23.16 22.83 0 2,600 0
12/08/2021
23.16
 80,300 22.93 23.39 22.79 0 49,900 -1.2
11/08/2021
22.93
 47,400 23.02 23.11 22.60 16,900 5,900 0.3
10/08/2021
23.02
 41,300 23.02 23.58 22.93 17,000 0 0.4
09/08/2021
23.02
 18,900 22.69 23.21 22.69 2,000 0 0.0
06/08/2021
22.69
 30,300 22.14 23.67 22.05 0 1,000 -0.0
05/08/2021
22.14
 14,700 22.00 22.23 22.00 500 0 0.0
04/08/2021
22.00
 10,800 21.91 22.28 21.91 1,900 0 0.0
03/08/2021
21.91
 33,800 21.91 21.95 21.86 300 0 0.0
02/08/2021
21.91
 32,900 21.91 21.95 21.81 0 0 0
30/07/2021
21.91
 13,000 21.81 21.95 21.81 0 400 -0.0
29/07/2021
21.81
 12,400 21.81 21.91 21.81 0 600 -0.0
28/07/2021
21.81
 2,300 22.00 22.00 21.81 400 0 0.0
27/07/2021
22.00
 13,900 21.91 22.14 21.91 0 0 0
26/07/2021
21.91
 11,400 21.95 22.23 21.91 0 0 0
23/07/2021
21.95
 16,300 21.95 22.23 21.95 12,700 0 0.3
22/07/2021
21.95
 21,700 21.86 22.18 21.81 4,200 0 0.1
21/07/2021
21.86
 8,300 21.72 22.23 21.72 2,700 0 0.1
20/07/2021
21.72
 3,500 21.35 22.00 21.44 400 0 0.0
19/07/2021
21.35
 39,100 22.28 22.28 21.35 18,600 0 0.4
16/07/2021
22.28
 19,800 21.72 22.69 21.63 3,700 200 0.1
15/07/2021
21.72
 18,000 21.35 21.86 21.53 10,400 0 0.2
14/07/2021
21.35
 21,200 21.72 21.91 21.35 2,500 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |