CTCP Đá Núi Nhỏ (nnc)

55.50
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
(2025-12-29) 		-21 -27.45% 1,975,700 -43,100 -3.3
55.20
76.50
55.50
2 tháng
(2025-12-01) 		-2.10 -3.65% 3,663,900 94,700 6.1
55.20
76.50
55.50
3 tháng
(2025-10-30) 		3 5.71% 4,942,600 97,100 6.2
50.70
76.50
55.50
6 tháng
(2025-08-01) 		20.26 57.48% 8,106,600 -41,100 -0.7
35.24
76.50
55.50
12 tháng
(2025-02-03) 		30.38 120.96% 14,117,800 -260,976 -5.2
25.12
76.50
55.50
24 tháng
(2024-02-15) 		38.55 227.39% 18,683,700 -328,342 -6.3
16
76.50
55.50
36 tháng
(2023-02-13) 		38.14 219.75% 22,653,300 -563,328 -10.6
15.87
76.50
55.50
60 tháng
(2021-02-23) 		23.09 71.23% 41,412,600 -1,891,234 -40.4
12.58
76.50
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |