CTCP Đá Núi Nhỏ (nnc)

37.75
0.05
(0.13%)
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
(2026-08-18) 		-2.31 -5.78% 1,024,700 0 0
36.95
60
37.75
2 tháng
(2026-07-20) 		-5.34 -12.40% 2,062,500 0 0
36.95
60
37.75
3 tháng
(2026-06-19) 		-5.24 -12.20% 2,687,900 0 0
36.95
60
37.75
6 tháng
(2026-03-23) 		-13.73 -26.70% 5,684,400 0 0
36.06
64.41
37.75
12 tháng
(2025-09-22) 		-11.68 -23.65% 14,916,000 0 0
36.06
74.66
37.75
24 tháng
(2024-09-27) 		16.80 80.37% 24,868,800 0 0
19.67
74.66
37.75
36 tháng
(2023-10-03) 		21.48 132.45% 29,754,100 0 0
15.61
74.66
37.75
60 tháng
(2021-10-13) 		12.20 47.85% 41,610,000 -206,818 1.7
12.27
74.66
37.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
24.10
 238,500 23.87 24.77 23.64 0 50,000 -1.3
06/09/2021
23.87
 370,500 22.33 23.87 22.46 4,400 193,100 -4.9
01/09/2021
22.33
 60,000 22.06 22.33 21.79 700 18,400 -0.4
31/08/2021
22.06
 35,300 22.19 22.19 22.01 6,000 3,000 0.1
30/08/2021
22.19
 65,600 21.60 22.19 21.65 0 35,200 -0.9
27/08/2021
21.60
 13,600 21.65 21.70 21.47 0 2,200 -0.1
26/08/2021
21.65
 63,200 21.74 21.74 21.38 5,700 27,200 -0.5
25/08/2021
21.74
 14,400 21.74 21.74 21.56 1,500 0 0.0
24/08/2021
21.74
 21,400 21.83 22.10 21.56 5,000 5,000 -0.0
23/08/2021
21.83
 35,700 22.28 22.33 21.65 6,000 0 0.1
20/08/2021
22.28
 115,500 22.96 23.01 22.01 8,700 11,400 -0.1
19/08/2021
22.96
 50,300 23.10 23.10 22.65 3,000 16,500 -0.3
18/08/2021
23.10
 75,200 23.33 23.33 22.83 10,800 56,800 -1.2
17/08/2021
23.33
 139,800 22.78 23.33 22.65 8,500 80,100 -1.8
16/08/2021
22.78
 66,800 22.28 22.78 22.37 4,100 35,800 -0.8
13/08/2021
22.28
 23,500 22.60 22.60 22.28 0 2,600 0
12/08/2021
22.60
 80,300 22.37 22.83 22.24 0 49,900 -1.2
11/08/2021
22.37
 47,400 22.46 22.56 22.06 16,900 5,900 0.3
10/08/2021
22.46
 41,300 22.46 23.01 22.37 17,000 0 0.4
09/08/2021
22.46
 18,900 22.15 22.65 22.15 2,000 0 0.0
06/08/2021
22.15
 30,300 21.60 23.10 21.51 0 1,000 -0.0
05/08/2021
21.60
 14,700 21.47 21.70 21.47 500 0 0.0
04/08/2021
21.47
 10,800 21.38 21.74 21.38 1,900 0 0.0
03/08/2021
21.38
 33,800 21.38 21.42 21.33 300 0 0.0
02/08/2021
21.38
 32,900 21.38 21.42 21.29 0 0 0
30/07/2021
21.38
 13,000 21.29 21.42 21.29 0 400 -0.0
29/07/2021
21.29
 12,400 21.29 21.38 21.29 0 600 -0.0
28/07/2021
21.29
 2,300 21.47 21.47 21.29 400 0 0.0
27/07/2021
21.47
 13,900 21.38 21.60 21.38 0 0 0
26/07/2021
21.38
 11,400 21.42 21.70 21.38 0 0 0
23/07/2021
21.42
 16,300 21.42 21.70 21.42 12,700 0 0.3
22/07/2021
21.42
 21,700 21.33 21.65 21.29 4,200 0 0.1
21/07/2021
21.33
 8,300 21.20 21.70 21.20 2,700 0 0.1
20/07/2021
21.20
 3,500 20.83 21.47 20.93 400 0 0.0
19/07/2021
20.83
 39,100 21.74 21.74 20.83 18,600 0 0.4
16/07/2021
21.74
 19,800 21.20 22.15 21.11 3,700 200 0.1
15/07/2021
21.20
 18,000 20.83 21.33 21.02 10,400 0 0.2
14/07/2021
20.83
 21,200 21.20 21.38 20.83 2,500 0 0.1
13/07/2021
21.20
 32,100 20.65 21.20 20.65 2,500 0 0.1
12/07/2021
20.65
 75,100 22.01 22.10 20.65 12,600 1,000 0.3
09/07/2021
22.01
 22,200 22.15 22.19 21.97 5,700 1,600 0.1
08/07/2021
22.15
 24,900 22.19 22.24 22.01 13,600 7,000 0.2
07/07/2021
22.19
 60,800 22.46 22.46 21.88 10,300 8,000 0.1
06/07/2021
22.46
 55,600 22.92 22.92 22.46 0 0 0
05/07/2021
22.92
 42,400 23.10 23.19 22.65 200 100 0.0
02/07/2021
23.10
 40,900 23.55 23.60 23.10 4,600 0 0.1
01/07/2021
23.55
 41,800 23.55 23.82 23.55 17,100 11,400 0.1
30/06/2021
23.55
 19,400 23.82 23.91 23.55 4,700 3,800 0.0
29/06/2021
23.82
 35,400 23.64 23.91 23.55 0 12,500 -0.3
28/06/2021
23.64
 42,800 24.10 24.10 23.64 800 0 0.0
25/06/2021
24.10
 22,800 24.46 24.46 23.55 200 0 0.0
24/06/2021
24.46
 50,200 24.91 24.91 24.46 100 1,100 -0.0
23/06/2021
24.91
 79,600 25.36 25.36 24.46 1,700 0 0.0
22/06/2021
25.36
 73,100 25.68 25.73 25.32 900 34,900 -1.0
21/06/2021
25.68
 231,800 24.46 25.68 24.50 2,500 145,900 -4.0
18/06/2021
24.46
 224,000 22.87 24.46 22.92 200 104,600 -2.8
17/06/2021
22.87
 27,000 22.87 22.92 22.69 600 4,100 -0.1
16/06/2021
22.87
 10,100 22.83 22.92 22.65 200 1,800 -0.0
15/06/2021
22.83
 10,600 22.92 23.10 22.74 1,000 2,100 -0.0
14/06/2021
22.92
 33,600 22.65 22.96 22.51 1,300 8,300 -0.2
11/06/2021
22.65
 35,300 22.92 23.01 22.56 2,200 4,900 -0.1
10/06/2021
22.92
 10,200 23.14 23.14 22.74 0 1,000 -0.0
09/06/2021
23.14
 16,700 23.42 23.46 22.74 3,900 3,300 0.0
08/06/2021
23.42
 45,900 23.46 23.55 23.19 1,100 5,700 -0.1
07/06/2021
23.46
 55,600 23.37 23.64 23.37 3,100 26,000 -0.6
04/06/2021
23.37
 48,600 22.65 23.51 22.65 4,300 21,200 -0.4
03/06/2021
22.65
 51,100 21.83 22.74 21.83 6,200 16,400 -0.3
02/06/2021
21.83
 20,300 21.74 21.83 21.65 500 0 0.0
01/06/2021
21.74
 19,700 21.74 21.74 21.65 5,600 0 0.1
31/05/2021
21.74
 23,500 22.06 22.10 21.74 500 100 0.0
28/05/2021
22.06
 59,600 21.83 22.10 21.79 1,000 26,000 -0.6
27/05/2021
21.83
 26,000 21.88 21.88 21.47 1,300 0 0.0
26/05/2021
21.88
 39,400 22.01 22.10 21.74 9,700 6,900 0.1
25/05/2021
22.01
 43,500 22.37 22.46 21.74 0 800 -0.0
24/05/2021
22.37
 67,000 22.74 22.74 22.37 4,100 10,900 -0.2
21/05/2021
22.74
 54,100 23.55 23.55 22.56 2,600 800 0.0
20/05/2021
23.55
 62,400 24.10 24.10 22.65 2,800 12,200 -0.2
19/05/2021
24.10
 19,200 24.41 24.46 24.10 0 5,100 -0.1
18/05/2021
24.41
 24,200 24.59 24.59 24.32 1,000 1,800 -0.0
17/05/2021
24.59
 25,100 24.64 24.68 24.46 4,500 2,400 0.1
14/05/2021
24.64
 18,000 24.64 24.64 24.50 2,500 1,700 0.0
13/05/2021
24.64
 22,400 24.73 24.77 24.59 1,200 4,300 -0.1
12/05/2021
24.73
 25,400 24.64 24.77 24.68 1,000 3,100 -0.1
11/05/2021
24.64
 20,500 24.64 24.77 24.64 4,200 1,800 0.1
10/05/2021
24.64
 20,200 24.73 24.82 24.46 1,400 1,900 -0.0
07/05/2021
24.73
 30,600 24.46 24.87 24.46 8,000 5,700 0.1
06/05/2021
24.46
 39,200 24.64 24.91 24.46 14,500 17,500 -0.1
05/05/2021
24.64
 60,200 24.32 24.77 24.28 2,800 17,700 -0.4
04/05/2021
24.32
 47,900 25.54 25.54 24.32 6,700 0 0.2
29/04/2021
25.54
 40,600 25.54 25.77 25.41 10,500 4,900 0.2
28/04/2021
25.54
 26,300 25.73 25.73 25.36 1,400 3,800 -0.1
27/04/2021
25.73
 72,900 26.54 26.54 25.54 1,900 5,700 -0.1
26/04/2021
26.54
 16,200 26.72 26.86 26.50 0 500 -0.0
23/04/2021
26.72
 72,800 28.08 28.08 26.68 1,700 14,200 -0.4
22/04/2021
28.08
 64,900 28.62 28.62 27.18 23,700 1,000 0.7
20/04/2021
28.62
 52,800 29.49 29.49 28.44 7,400 4,800 0.1
19/04/2021: Cổ tức tiền mặt tỉ lệ: 18%
19/04/2021
29.49
 57,800 28.76 30.12 29.44 9,400 12,700 -0.1
16/04/2021
28.76
 83,400 29.49 29.62 28.72 1,700 8,800 -0.2
15/04/2021
29.49
 60,800 29.57 29.70 29.49 4,900 11,000 -0.2
14/04/2021
29.57
 70,700 29.57 29.66 29.49 600 8,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |