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)
13/04/2021
29.57
 105,000 29.62 29.70 29.32 7,800 16,300 -0.3
12/04/2021
29.62
 72,200 29.40 29.62 29.40 2,300 23,900 -0.7
09/04/2021
29.40
 82,100 29.49 29.49 29.15 10,000 1,800 0.3
08/04/2021
29.49
 56,700 30.13 30.13 29.06 1,000 1,200 -0.0
07/04/2021
30.13
 101,400 29.79 30.52 29.83 3,200 20,800 -0.6
06/04/2021
29.79
 187,100 28.16 30.09 28.37 14,700 47,500 -1.1
05/04/2021
28.16
 50,800 28.03 28.25 28.03 1,800 11,100 -0.3
02/04/2021
28.03
 23,600 27.95 28.16 27.95 200 6,000 -0.2
01/04/2021
27.95
 18,000 28.16 28.16 27.95 600 3,000 -0.1
31/03/2021
28.16
 50,400 28.25 28.25 28.12 1,100 4,000 -0.1
30/03/2021
28.25
 39,800 28.20 28.25 27.95 5,300 12,800 -0.2
29/03/2021
28.20
 30,900 28.07 28.25 28.12 600 22,400 -0.7
26/03/2021
28.07
 41,000 28.29 28.29 27.43 600 300 0.0
25/03/2021
28.29
 48,800 28.37 28.59 28.03 1,500 4,900 -0.1
24/03/2021
28.37
 31,000 28.72 28.72 28.29 1,800 2,400 -0.0
23/03/2021
28.72
 27,500 29.06 29.06 28.55 4,400 6,800 -0.1
22/03/2021
29.06
 49,900 29.32 29.32 28.85 2,300 300 0.1
19/03/2021
29.32
 33,400 29.66 29.66 29.15 200 11,100 -0.4
18/03/2021
29.66
 52,100 29.83 29.83 29.32 2,500 1,400 0.0
17/03/2021
29.83
 45,300 29.83 29.83 29.10 1,000 700 0.0
16/03/2021
29.83
 98,400 30.09 30.17 28.89 9,100 6,300 0.1
15/03/2021
30.09
 49,800 30.26 30.52 30.00 8,000 0 0.3
12/03/2021
30.26
 203,000 29.15 31.16 29.23 5,700 65,700 -2.1
11/03/2021
29.15
 150,500 28.20 29.15 28.20 8,900 67,400 -1.9
10/03/2021
28.20
 85,500 27.82 28.20 27.77 1,700 27,300 -0.8
09/03/2021
27.82
 27,100 28.20 28.20 27.77 100 0 0.0
08/03/2021
28.20
 109,500 28.63 28.63 27.52 200 5,200 -0.2
05/03/2021
28.63
 67,700 29.53 29.53 28.29 1,700 13,600 -0.4
04/03/2021
29.53
 146,000 30.43 30.52 29.40 7,000 3,500 0.1
03/03/2021
30.43
 185,700 31.12 31.12 30.43 9,000 1,700 0.3
02/03/2021
31.12
 30,200 31.38 31.38 31.12 6,700 3,000 0.1
01/03/2021
31.38
 54,700 30.99 31.46 30.95 1,600 18,700 -0.6
26/02/2021
30.99
 33,800 31.29 31.29 30.95 3,400 18,400 -0.5
25/02/2021
31.29
 37,000 31.38 31.38 31.12 700 1,600 -0.0
24/02/2021
31.38
 23,000 31.63 31.63 31.33 300 3,900 -0.1
23/02/2021
31.63
 79,500 31.63 31.63 31.38 6,300 4,300 0.1
22/02/2021
31.63
 25,300 31.72 31.80 31.59 100 7,800 -0.3
19/02/2021
31.72
 10,300 31.80 31.80 31.59 600 3,000 -0.1
18/02/2021
31.80
 42,600 31.80 31.85 31.80 11,400 3,000 0.3
17/02/2021
31.80
 42,500 31.72 31.80 31.63 4,200 19,600 -0.6
09/02/2021
31.72
 18,800 31.16 31.72 31.16 0 700 -0.0
08/02/2021
31.16
 32,800 31.76 31.76 31.12 3,200 11,200 -0.3
05/02/2021
31.76
 31,200 31.80 31.80 31.59 11,300 1,900 0.3
04/02/2021
31.80
 21,400 31.85 31.85 31.72 4,100 0 0.2
03/02/2021
31.85
 27,200 31.80 31.85 31.63 200 5,400 -0.2
02/02/2021
31.80
 5,600 31.63 31.85 30.90 0 500 -0.0
01/02/2021
31.63
 19,800 32.70 32.70 31.46 1,600 3,900 -0.1
29/01/2021
32.70
 18,700 30.69 32.70 30.43 4,100 1,700 0.1
28/01/2021
30.69
 155,700 32.23 32.23 30.56 113,900 3,800 4.0
27/01/2021
32.23
 48,900 32.40 32.40 32.15 18,500 3,600 0.6
26/01/2021
32.40
 48,000 32.83 32.83 32.32 17,200 5,000 0.5
25/01/2021
32.83
 40,800 32.79 32.92 32.62 31,300 9,800 0.8
22/01/2021
32.79
 48,700 32.79 32.83 32.66 7,300 6,000 0.0
21/01/2021
32.79
 51,700 32.32 32.83 32.32 19,500 26,300 -0.3
20/01/2021
32.32
 62,900 32.58 32.79 31.89 19,900 14,700 0.2
19/01/2021
32.58
 70,600 32.92 33.05 32.23 25,300 5,400 0.8
18/01/2021
32.92
 150,500 32.75 33.00 32.75 55,600 26,100 1.1
15/01/2021
32.75
 67,700 33.22 33.22 32.58 1,800 100 0.1
14/01/2021
33.22
 51,100 33.26 33.26 33.00 3,300 300 0.1
13/01/2021
33.26
 64,300 33.35 33.35 33.18 1,600 3,000 -0.1
12/01/2021
33.35
 49,100 33.43 33.43 33.18 1,000 3,800 -0.1
11/01/2021
33.43
 69,200 33.43 33.43 33.18 1,100 0 0.0
08/01/2021
33.43
 65,100 33.52 33.69 33.26 1,100 7,600 -0.3
07/01/2021
33.52
 39,800 33.73 33.73 33.09 5,300 0 0.2
06/01/2021
33.73
 83,300 33.78 33.90 33.52 3,800 9,600 -0.2
05/01/2021
33.78
 36,800 33.86 33.90 33.69 1,700 7,700 -0.2
04/01/2021
33.86
 126,000 33.60 33.95 33.52 8,800 48,200 -1.6
31/12/2020
33.60
 31,560 33.52 33.73 33.48 2,080 750 0.1
30/12/2020
33.52
 108,950 33.00 33.69 33.00 8,100 50,980 -1.7
29/12/2020
33.00
 60,100 32.88 33.05 32.83 4,490 14,390 -0.4
28/12/2020
32.88
 49,480 32.88 32.92 32.83 3,030 8,370 -0.2
25/12/2020
32.88
 57,030 32.83 32.92 32.79 3,450 9,000 -0.2
24/12/2020
32.83
 53,990 32.83 33.09 32.15 3,440 11,460 -0.3
23/12/2020
32.83
 38,710 32.92 32.96 32.83 980 840 0.0
22/12/2020
32.92
 43,170 33.09 33.09 32.83 610 1,970 -0.1
21/12/2020
33.09
 58,360 33.26 33.30 33.00 9,130 6,000 0.1
18/12/2020
33.26
 41,210 33.30 33.43 33.26 3,900 460 0.1
17/12/2020
33.30
 77,720 33.73 33.78 33.26 3,800 1,250 0.1
16/12/2020
33.73
 59,870 33.69 33.82 33.60 3,500 1,100 0.1
15/12/2020
33.69
 94,830 34.29 34.29 33.35 3,700 0 0.1
14/12/2020
34.29
 80,160 33.52 34.63 33.78 0 0 0
11/12/2020
33.52
 135,740 31.33 33.52 31.93 5,600 10,420 -0.2
10/12/2020
31.33
 291,460 33.65 34.08 31.33 18,220 234,360 -8.0
09/12/2020
33.65
 233,120 33.95 34.68 33.65 20,050 203,620 -7.2
08/12/2020
33.95
 237,510 33.95 34.72 33.95 10,000 132,860 -4.9
07/12/2020
33.95
 164,320 36.18 36.18 33.95 5,950 102,000 -3.8
04/12/2020
36.18
 19,740 36.35 36.35 36.09 0 3,880 -0.2
03/12/2020
36.35
 24,830 36.43 36.43 36.18 200 600 -0.0
02/12/2020
36.43
 27,050 36.69 36.86 36.22 8,390 0 0.4
01/12/2020
36.69
 38,370 36.86 36.86 36.00 15,380 1,000 0.6
30/11/2020
36.86
 25,720 36.86 37.20 36.86 2,640 0 0.1
27/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
27/11/2020
36.86
 75,790 40.46 40.46 36.86 5,530 0 0.2
26/11/2020
40.46
 89,880 40.46 40.54 40.42 100 14,800 -0.7
25/11/2020
40.46
 31,740 40.42 40.50 40.38 1,140 12,000 -0.5
24/11/2020
40.42
 62,190 40.75 40.79 40.42 4,410 6,470 -0.1
23/11/2020
40.75
 135,460 40.54 40.96 40.46 16,250 87,620 -3.5
20/11/2020
40.54
 53,860 40.46 40.54 40.38 5,000 44,750 -1.9
19/11/2020
40.46
 66,030 40.46 40.46 40.38 0 38,000 -1.9
18/11/2020
40.46
 55,520 40.59 40.59 40.30 0 410 -0.0
17/11/2020
40.59
 92,170 40.59 40.59 40.30 500 4,320 -0.2

Chính sách bảo mật | Điều khoản sử dụng |