CTCP Đá Núi Nhỏ (nnc)

51.70
-2
(-3.72%)
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
(2026-02-23) 		-1.70 -3.09% 1,139,800 -39,200 -2.1
48.20
55.60
53.70
2 tháng
(2026-01-19) 		-12.60 -19.09% 2,798,900 -13,400 -0.8
48.20
66
53.70
3 tháng
(2025-12-18) 		-16.50 -23.61% 4,637,100 3,100 0.5
48.20
76.50
53.70
6 tháng
(2025-09-19) 		-1 -1.84% 8,458,300 1,700 1.3
48.20
76.50
53.70
12 tháng
(2025-03-24) 		25.46 91.12% 14,915,300 -274,589 -6.2
27.94
76.50
53.70
24 tháng
(2024-03-28) 		36.26 211.50% 20,121,400 -268,107 -6.1
16
76.50
53.70
36 tháng
(2023-04-03) 		36.09 208.47% 24,682,400 -585,148 -11.9
15.87
76.50
53.70
60 tháng
(2021-04-13) 		23.09 76.21% 41,117,800 -1,618,234 -31.7
12.58
76.50
53.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
32.59
 42,600 32.59 32.63 32.59 11,400 3,000 0.3
17/02/2021
32.59
 42,500 32.50 32.59 32.41 4,200 19,600 -0.6
09/02/2021
32.50
 18,800 31.93 32.50 31.93 0 700 -0.0
08/02/2021
31.93
 32,800 32.55 32.55 31.89 3,200 11,200 -0.3
05/02/2021
32.55
 31,200 32.59 32.59 32.37 11,300 1,900 0.3
04/02/2021
32.59
 21,400 32.63 32.63 32.50 4,100 0 0.2
03/02/2021
32.63
 27,200 32.59 32.63 32.41 200 5,400 -0.2
02/02/2021
32.59
 5,600 32.41 32.63 31.67 0 500 -0.0
01/02/2021
32.41
 19,800 33.51 33.51 32.24 1,600 3,900 -0.1
29/01/2021
33.51
 18,700 31.45 33.51 31.18 4,100 1,700 0.1
28/01/2021
31.45
 155,700 33.03 33.03 31.32 113,900 3,800 4.0
27/01/2021
33.03
 48,900 33.20 33.20 32.94 18,500 3,600 0.6
26/01/2021
33.20
 48,000 33.64 33.64 33.12 17,200 5,000 0.5
25/01/2021
33.64
 40,800 33.60 33.73 33.42 31,300 9,800 0.8
22/01/2021
33.60
 48,700 33.60 33.64 33.47 7,300 6,000 0.0
21/01/2021
33.60
 51,700 33.12 33.64 33.12 19,500 26,300 -0.3
20/01/2021
33.12
 62,900 33.38 33.60 32.68 19,900 14,700 0.2
19/01/2021
33.38
 70,600 33.73 33.86 33.03 25,300 5,400 0.8
18/01/2021
33.73
 150,500 33.56 33.82 33.56 55,600 26,100 1.1
15/01/2021
33.56
 67,700 34.04 34.04 33.38 1,800 100 0.1
14/01/2021
34.04
 51,100 34.08 34.08 33.82 3,300 300 0.1
13/01/2021
34.08
 64,300 34.17 34.17 33.99 1,600 3,000 -0.1
12/01/2021
34.17
 49,100 34.26 34.26 33.99 1,000 3,800 -0.1
11/01/2021
34.26
 69,200 34.26 34.26 33.99 1,100 0 0.0
08/01/2021
34.26
 65,100 34.35 34.52 34.08 1,100 7,600 -0.3
07/01/2021
34.35
 39,800 34.57 34.57 33.91 5,300 0 0.2
06/01/2021
34.57
 83,300 34.61 34.74 34.35 3,800 9,600 -0.2
05/01/2021
34.61
 36,800 34.70 34.74 34.52 1,700 7,700 -0.2
04/01/2021
34.70
 126,000 34.43 34.79 34.35 8,800 48,200 -1.6
31/12/2020
34.43
 31,560 34.35 34.57 34.30 2,080 750 0.1
30/12/2020
34.35
 108,950 33.82 34.52 33.82 8,100 50,980 -1.7
29/12/2020
33.82
 60,100 33.69 33.86 33.64 4,490 14,390 -0.4
28/12/2020
33.69
 49,480 33.69 33.73 33.64 3,030 8,370 -0.2
25/12/2020
33.69
 57,030 33.64 33.73 33.60 3,450 9,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |