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)
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
24/12/2020
33.64
 53,990 33.64 33.91 32.94 3,440 11,460 -0.3
23/12/2020
33.64
 38,710 33.73 33.77 33.64 980 840 0.0
22/12/2020
33.73
 43,170 33.91 33.91 33.64 610 1,970 -0.1
21/12/2020
33.91
 58,360 34.08 34.13 33.82 9,130 6,000 0.1
18/12/2020
34.08
 41,210 34.13 34.26 34.08 3,900 460 0.1
17/12/2020
34.13
 77,720 34.57 34.61 34.08 3,800 1,250 0.1
16/12/2020
34.57
 59,870 34.52 34.65 34.43 3,500 1,100 0.1
15/12/2020
34.52
 94,830 35.14 35.14 34.17 3,700 0 0.1
14/12/2020
35.14
 80,160 34.35 35.49 34.61 0 0 0
11/12/2020
34.35
 135,740 32.11 34.35 32.72 5,600 10,420 -0.2
10/12/2020
32.11
 291,460 34.48 34.92 32.11 18,220 234,360 -8.0
09/12/2020
34.48
 233,120 34.79 35.53 34.48 20,050 203,620 -7.2
08/12/2020
34.79
 237,510 34.79 35.58 34.79 10,000 132,860 -4.9
07/12/2020
34.79
 164,320 37.07 37.07 34.79 5,950 102,000 -3.8
04/12/2020
37.07
 19,740 37.24 37.24 36.98 0 3,880 -0.2
03/12/2020
37.24
 24,830 37.33 37.33 37.07 200 600 -0.0
02/12/2020
37.33
 27,050 37.60 37.77 37.11 8,390 0 0.4
01/12/2020
37.60
 38,370 37.77 37.77 36.89 15,380 1,000 0.6
30/11/2020
37.77
 25,720 37.77 38.12 37.77 2,640 0 0.1
27/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
27/11/2020
37.77
 75,790 41.46 41.46 37.77 5,530 0 0.2
26/11/2020
41.46
 89,880 41.46 41.55 41.42 100 14,800 -0.7
25/11/2020
41.46
 31,740 41.42 41.50 41.38 1,140 12,000 -0.5
24/11/2020
41.42
 62,190 41.76 41.80 41.42 4,410 6,470 -0.1
23/11/2020
41.76
 135,460 41.55 41.97 41.46 16,250 87,620 -3.5
20/11/2020
41.55
 53,860 41.46 41.55 41.38 5,000 44,750 -1.9
19/11/2020
41.46
 66,030 41.46 41.46 41.38 0 38,000 -1.9
18/11/2020
41.46
 55,520 41.59 41.59 41.29 0 410 -0.0
17/11/2020
41.59
 92,170 41.59 41.59 41.29 500 4,320 -0.2
16/11/2020
41.59
 70,370 41.93 41.93 41.46 890 2,340 -0.1
13/11/2020
41.93
 89,810 41.88 41.93 41.76 2,450 2,000 0.0
12/11/2020
41.88
 134,780 41.80 42.01 41.80 4,000 10,600 -0.3
11/11/2020
41.80
 97,690 41.12 42.14 41.71 0 33,610 -1.7
10/11/2020
41.12
 57,430 40.40 41.88 40.11 0 38,700 -1.9
09/11/2020
40.40
 75,210 39.85 40.40 39.94 0 41,100 -2.0
06/11/2020
39.85
 60,520 38.08 40.32 39.39 0 21,150 -1.0
05/11/2020
38.08
 12,430 40.36 40.36 38.08 0 100 -0.0
04/11/2020
40.36
 40,150 40.23 40.36 40.11 0 13,890 -0.7
03/11/2020
40.23
 41,280 39.77 40.23 40.02 20 18,620 -0.9
02/11/2020
39.77
 26,240 39.68 40.19 39.77 0 3,500 -0.2
30/10/2020
39.68
 37,240 39.64 40.19 39.60 2,010 10,000 -0.4
29/10/2020
39.64
 49,650 39.01 40.23 39.47 0 6,030 -0.3
28/10/2020
39.01
 43,820 40.23 40.23 39.01 2,010 1,440 0.0
27/10/2020
40.23
 56,420 40.02 40.23 39.39 0 13,130 -0.6
26/10/2020
40.02
 13,420 40.11 40.11 39.77 600 320 0.0
23/10/2020
40.11
 33,280 39.47 40.78 39.35 1,700 10,080 -0.4
22/10/2020
39.47
 8,610 39.51 39.56 39.47 0 3,640 -0.2
21/10/2020
39.51
 13,390 39.73 39.73 39.51 0 0 0
20/10/2020
39.73
 10,370 39.77 39.90 39.68 3,370 1,880 0.1
19/10/2020
39.77
 20,270 40.19 40.19 39.77 20 10 0.0
16/10/2020
40.19
 11,800 40.19 40.19 39.77 0 1,940 -0.1
15/10/2020
40.19
 8,840 40.19 40.19 40.06 0 5,830 -0.3
14/10/2020
40.19
 6,680 40.19 40.19 40.06 500 3,520 -0.1
13/10/2020
40.19
 11,300 40.19 40.19 40.06 170 4,870 -0.2
12/10/2020
40.19
 43,800 39.98 40.40 39.94 0 29,800 -1.4
09/10/2020
39.98
 55,670 39.85 39.98 39.73 0 26,650 -1.3
08/10/2020
39.85
 14,810 39.90 39.90 39.68 500 3,240 -0.1
07/10/2020
39.90
 19,870 39.90 39.90 39.77 0 13,720 -0.6
06/10/2020
39.90
 19,030 39.77 39.90 39.68 10 7,600 -0.4
05/10/2020
39.77
 8,000 39.98 39.98 39.73 100 190 -0.0
02/10/2020
39.98
 3,540 40.23 40.23 39.56 1,400 1,150 0.0
01/10/2020
40.23
 9,730 39.68 40.23 39.18 0 4,800 -0.2
30/09/2020
39.68
 5,320 39.68 39.68 38.92 0 2,990 -0.1
29/09/2020
39.68
 8,080 39.60 39.68 39.64 1,530 3,800 -0.1
28/09/2020
39.60
 4,310 39.77 39.77 39.56 0 730 -0.0
25/09/2020
39.77
 6,970 39.77 39.85 39.68 0 3,480 -0.2
24/09/2020
39.77
 6,410 40.23 40.23 39.77 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |