CTCP Đá Núi Nhỏ (nnc)

52.40
-1.30
(-2.42%)
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)
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
23/09/2020
40.23
 19,680 40.11 40.23 39.77 0 9,240 -0.4
22/09/2020
40.11
 10,840 40.36 40.36 39.77 0 4,110 -0.2
21/09/2020
40.36
 4,440 40.49 40.49 40.02 0 230 -0.0
18/09/2020
40.49
 6,750 40.06 40.57 39.77 0 4,160 -0.2
17/09/2020
40.06
 3,560 40.36 40.36 40.06 0 0 0
16/09/2020
40.36
 20,680 39.68 40.36 39.81 0 7,500 -0.4
15/09/2020
39.68
 5,750 39.47 40.02 39.60 0 980 -0.0
14/09/2020
39.47
 4,920 39.47 39.51 39.47 0 4,600 -0.2
11/09/2020
39.47
 9,540 39.47 39.47 39.35 2,400 7,340 -0.2
10/09/2020
39.47
 9,510 39.22 39.47 39.22 0 3,510 -0.2
09/09/2020
39.22
 4,030 39.47 39.47 39.18 0 730 -0.0
08/09/2020
39.47
 8,800 39.43 39.51 38.92 0 6,000 -0.3
07/09/2020
39.43
 9,060 39.18 39.73 39.18 0 5,100 -0.2
04/09/2020
39.18
 7,800 39.18 39.26 39.09 0 3,430 -0.2
03/09/2020
39.18
 5,050 39.18 39.35 39.18 0 3,800 -0.2
01/09/2020
39.18
 9,890 39.68 39.68 39.09 480 1,460 -0.0
31/08/2020
39.68
 4,880 39.68 39.68 39.51 1,600 1,320 0.0
28/08/2020
39.68
 17,100 39.60 39.68 39.43 0 15,580 -0.7
27/08/2020
39.60
 23,930 39.51 40.15 38.92 0 23,360 -1.1
26/08/2020
39.51
 9,160 39.35 39.51 39.35 0 6,480 -0.3
25/08/2020
39.35
 10,660 39.77 39.94 39.35 0 2,010 -0.1
24/08/2020
39.77
 16,020 40.19 40.19 39.68 820 2,650 -0.1
21/08/2020
40.19
 8,210 39.68 40.19 38.96 0 30 -0.0
20/08/2020
39.68
 11,310 39.73 39.73 38.92 0 0 0
19/08/2020
39.73
 1,320 39.68 39.77 39.35 0 0 0
18/08/2020
39.68
 2,100 39.73 39.73 38.92 0 0 0
17/08/2020
39.73
 11,110 39.73 39.73 39.73 0 0 0
14/08/2020
39.73
 120 39.43 39.73 39.30 0 0 0
13/08/2020
39.43
 1,910 39.47 39.47 38.92 20 0 0.0
12/08/2020
39.47
 1,040 39.09 39.73 38.92 0 0 0
11/08/2020
39.09
 6,990 39.35 39.35 38.67 80 5,620 -0.3
10/08/2020
39.35
 3,890 38.96 39.35 39.01 1,150 0 0.1
07/08/2020
38.96
 3,530 39.01 39.35 38.96 0 0 0
06/08/2020
39.01
 3,110 39.30 39.35 39.01 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |