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)
04/12/2019
39.85
 2,490 39.85 39.85 39.64 2,180 230 0.1
03/12/2019
39.85
 3,140 40.06 40.06 39.77 0 1,200 -0.1
02/12/2019
40.06
 5,110 40.57 40.57 40.06 230 1,200 -0.0
29/11/2019
40.57
 3,560 39.98 40.57 39.94 980 0 0.0
28/11/2019
39.98
 9,600 39.94 39.98 39.94 6,040 5,960 0.0
27/11/2019
39.94
 5,340 39.85 40.28 39.85 560 540 0.0
26/11/2019
39.85
 11,490 40.95 40.95 39.85 0 210 -0.0
25/11/2019
40.95
 5,190 40.95 40.95 40.53 0 1,100 -0.1
22/11/2019
40.95
 26,840 40.91 40.95 40.53 9,440 8,460 0.0
21/11/2019
40.91
 18,160 40.61 41.00 40.53 9,430 50 0.5
20/11/2019
40.61
 10,690 40.95 41.04 40.61 3,030 1,100 0.1
19/11/2019
40.95
 3,410 41.04 41.04 40.61 2,310 700 0.1
18/11/2019
41.04
 3,590 41.38 41.38 39.64 10 0 0.0
15/11/2019
41.38
 13,440 41.46 41.46 39.56 5,610 4,150 0.1
14/11/2019
41.46
 3,140 41.21 41.46 40.74 0 0 0
13/11/2019
41.21
 3,470 40.53 41.21 40.53 1,950 0 0.1
12/11/2019
40.53
 24,540 40.53 40.53 40.40 21,090 15,400 0.3
11/11/2019
40.53
 9,110 41.46 41.46 39.77 190 5,000 -0.2
08/11/2019
41.46
 3,940 41.55 41.55 41.38 510 0 0.0
07/11/2019: Cổ tức tiền mặt tỉ lệ: 50%
07/11/2019
41.55
 85,110 41.29 42.31 41.46 6,660 22,160 -0.8
06/11/2019
41.29
 110,930 41.29 41.45 41.21 810 28,560 -1.5
05/11/2019
41.29
 117,330 41.21 41.29 41.14 1,500 240 0.1
04/11/2019
41.21
 153,840 41.45 41.45 41.14 100 1,360 -0.1
01/11/2019
41.45
 41,300 41.52 41.52 40.45 10 2,500 -0.1
31/10/2019
41.52
 22,610 41.68 41.68 41.14 0 0 0
30/10/2019
41.68
 27,770 41.60 41.68 40.83 0 2,510 -0.1
29/10/2019
41.60
 73,440 41.60 41.60 41.37 0 0 0
28/10/2019
41.60
 60,110 41.29 41.60 41.29 0 3,600 -0.2
25/10/2019
41.29
 92,350 40.22 41.29 40.45 380 1,380 -0.1
24/10/2019
40.22
 9,000 40.29 40.52 39.14 190 6,000 -0.3
23/10/2019
40.29
 30,300 38.76 40.29 38.76 20 2,500 -0.1
22/10/2019
38.76
 18,100 38.45 39.53 38.53 20 6,000 -0.3
21/10/2019
38.45
 11,330 38.26 39.45 38.26 730 1,500 -0.0
18/10/2019
38.26
 15,730 38.14 39.83 38.11 50 7,000 -0.3
17/10/2019
38.14
 58,980 38.76 38.76 37.68 10 55,160 -2.7
16/10/2019
38.76
 126,400 39.99 39.99 38.68 60 78,080 -4.0
15/10/2019
39.99
 24,050 40.68 40.68 39.60 1,130 0 0.1
14/10/2019
40.68
 21,180 39.76 40.83 39.76 50 1,000 -0.0
11/10/2019
39.76
 13,580 39.53 40.14 39.53 20 6,180 -0.3
10/10/2019
39.53
 17,930 39.37 39.91 39.37 890 0 0.0
09/10/2019
39.37
 2,510 39.30 39.91 39.37 110 0 0.0
08/10/2019
39.30
 11,890 38.45 39.37 38.99 10 1,400 -0.1
07/10/2019
38.45
 24,770 39.14 39.37 38.45 350 3,380 -0.2
04/10/2019
39.14
 10,120 39.07 39.45 39.14 10 4,460 -0.2
03/10/2019
39.07
 7,380 38.99 39.45 38.99 30 0 0.0
02/10/2019
38.99
 36,880 38.68 39.30 38.68 10 21,000 -1.1
01/10/2019
38.68
 50,880 38.45 39.14 38.53 50 29,600 -1.5
30/09/2019
38.45
 14,900 38.07 38.99 38.07 10 0 0.0
27/09/2019
38.07
 16,210 38.45 38.76 38.07 10,690 0 0.5
26/09/2019
38.45
 8,450 38.76 38.76 38.45 530 3,000 -0.1
25/09/2019
38.76
 6,320 38.30 38.91 38.38 10 0 0.0
24/09/2019
38.30
 10,390 37.84 38.91 37.99 10 0 0.0
23/09/2019
37.84
 61,170 37.68 39.07 37.68 1,080 54,120 -2.6
20/09/2019
37.68
 11,130 38.38 39.07 37.68 130 0 0.0
19/09/2019
38.38
 5,790 38.53 39.14 38.38 380 4,730 -0.2
18/09/2019
38.53
 21,390 38.53 39.14 38.53 480 19,090 -0.9
17/09/2019
38.53
 6,810 38.38 38.99 38.38 60 3,840 -0.2
16/09/2019
38.38
 2,420 38.38 39.07 38.38 20 390 -0.0
13/09/2019
38.38
 4,630 38.38 39.22 38.38 10 1,590 -0.1
12/09/2019
38.38
 4,560 38.18 39.14 38.22 10 50 -0.0
11/09/2019
38.18
 570 38.14 39.07 38.18 10 0 0.0
10/09/2019
38.14
 8,140 38.14 40.68 38.14 4,040 2,330 0.1
09/09/2019
38.14
 24,310 38.11 38.26 38.11 1,550 12,370 -0.5
06/09/2019
38.11
 5,440 38.11 38.22 38.07 50 0 0.0
05/09/2019
38.11
 6,260 38.18 38.34 38.11 10 0 0.0
04/09/2019
38.18
 30,580 38.45 38.45 38.07 10 21,480 -1.1
03/09/2019
38.45
 125,940 39.07 39.76 36.38 260 7,400 -0.4
30/08/2019
39.07
 24,870 39.68 39.91 38.99 60 22,810 -1.2
29/08/2019
39.68
 3,580 39.14 39.91 38.99 80 80 0
28/08/2019
39.14
 9,410 39.30 39.91 39.14 90 0 0.0
27/08/2019
39.30
 23,400 39.76 39.91 39.14 20 0 0.0
26/08/2019
39.76
 4,190 39.91 39.91 39.68 0 0 0
23/08/2019
39.91
 5,350 40.14 40.14 39.91 20 0 0.0
22/08/2019
40.14
 11,500 40.14 40.29 39.91 430 50 0.0
21/08/2019
40.14
 13,520 40.29 40.29 40.14 0 1,690 -0.1
20/08/2019
40.29
 10,790 40.22 40.60 40.14 110 7,470 -0.4
19/08/2019
40.22
 4,120 40.22 41.75 40.14 1,210 2,130 -0.0
16/08/2019
40.22
 4,400 40.29 40.60 40.22 10 0 0.0
15/08/2019
40.29
 6,430 40.29 40.29 40.22 0 1,300 -0.1
14/08/2019
40.29
 1,890 40.60 40.83 40.29 10 1,140 -0.1
13/08/2019
40.60
 1,420 40.14 41.06 40.06 20 10 0.0
12/08/2019
40.14
 4,870 40.14 40.22 40.06 20 3,820 -0.2
09/08/2019
40.14
 32,300 40.29 40.29 40.14 1,620 11,050 -0.5
08/08/2019
40.29
 8,820 40.37 40.37 40.14 0 3,900 -0.2
07/08/2019
40.37
 280 40.29 40.52 40.14 30 10 0.0
06/08/2019
40.29
 3,110 40.14 42.21 39.99 120 400 -0.0
05/08/2019
40.14
 6,640 40.29 40.60 39.99 20 0 0.0
02/08/2019
40.29
 11,930 40.29 40.52 40.14 0 6,010 -0.3
01/08/2019
40.29
 4,920 40.29 40.52 40.29 0 0 0
31/07/2019
40.29
 1,600 40.29 40.68 40.29 20 780 -0.0
30/07/2019
40.29
 12,900 40.29 40.68 40.29 3,660 2,910 0.0
29/07/2019
40.29
 3,100 40.60 40.68 40.29 30 1,890 -0.1
26/07/2019
40.60
 4,490 40.52 40.98 40.45 50 2,040 -0.1
25/07/2019
40.52
 12,100 40.45 40.68 40.37 8,610 3,050 0.3
24/07/2019
40.45
 18,240 40.45 40.68 40.45 10 5,600 -0.3
23/07/2019
40.45
 8,900 40.91 41.06 40.45 330 6,500 -0.3
22/07/2019
40.91
 23,190 41.68 41.68 40.68 540 10,960 -0.6
19/07/2019
41.68
 670 41.45 41.75 41.21 30 0 0.0
18/07/2019
41.45
 17,180 41.21 41.60 41.14 70 5,000 -0.3
17/07/2019
41.21
 14,470 41.75 41.75 41.06 10 7,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |