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)
31/01/2020
41.04
 7,370 41.04 41.04 40.87 6,050 0 0.3
30/01/2020
41.04
 9,550 41.71 41.71 41.04 7,280 2,360 0.2
22/01/2020
41.71
 5,040 41.46 41.71 41.46 4,700 0 0.2
21/01/2020
41.46
 10 40.87 41.46 41.46 0 0 0
20/01/2020
40.87
 1,920 40.87 40.95 40.87 20 0 0.0
17/01/2020
40.87
 1,090 40.87 40.95 40.87 1,050 0 0.1
16/01/2020
40.87
 2,100 41.80 41.80 40.78 400 0 0.0
15/01/2020
41.80
 14,330 40.78 41.80 40.61 1,200 9,710 -0.4
14/01/2020
40.78
 1,070 41.29 41.29 40.78 920 0 0.0
13/01/2020
41.29
 960 40.61 41.55 40.66 100 0 0.0
10/01/2020
40.61
 4,590 41.63 41.71 40.61 500 0 0.0
09/01/2020
41.63
 56,370 41.46 41.88 41.55 2,360 46,710 -2.2
08/01/2020
41.46
 11,220 41.55 41.80 41.46 5,770 1,980 0.2
07/01/2020
41.55
 4,120 41.33 41.55 41.33 1,500 0 0.1
06/01/2020
41.33
 11,470 41.38 41.46 41.33 5,470 0 0.3
03/01/2020
41.38
 9,960 41.33 41.38 41.25 3,030 0 0.1
02/01/2020
41.33
 5,770 41.12 41.33 41.16 100 0 0.0
31/12/2019
41.12
 40,130 41.04 41.29 41.12 0 1,070 -0.1
30/12/2019
41.04
 6,250 41.08 41.12 41.04 7,330 4,900 0.1
27/12/2019
41.08
 7,930 41.04 41.08 41.00 3,080 620 0.1
26/12/2019
41.04
 14,460 41.08 41.08 41.00 10,060 0 0.5
25/12/2019
41.08
 6,780 41.04 41.08 41.00 1,070 2,700 -0.1
24/12/2019
41.04
 44,380 41.12 41.12 40.61 7,330 4,900 0.1
23/12/2019
41.12
 16,950 41.12 41.16 40.32 8,230 6,300 0.1
20/12/2019
41.12
 6,630 40.95 41.16 41.12 0 0 0
19/12/2019
40.95
 8,880 40.11 40.95 40.61 560 0 0.0
18/12/2019
40.11
 13,120 40.11 40.36 40.11 2,220 0 0.1
17/12/2019
40.11
 9,220 40.02 40.15 40.02 9,170 0 0.4
16/12/2019
40.02
 20,360 40.02 40.02 40.02 3,300 20,060 -0.8
13/12/2019
40.02
 4,070 40.02 40.19 40.02 830 930 -0.0
12/12/2019
40.02
 1,930 39.90 40.02 39.90 440 740 -0.0
11/12/2019
39.90
 10,130 39.85 39.94 39.85 380 0 0.0
10/12/2019
39.85
 7,790 39.81 40.02 39.85 0 0 0
09/12/2019
39.81
 14,910 39.94 40.11 39.81 4,400 9,000 -0.2
06/12/2019
39.94
 4,470 40.02 40.02 39.94 2,780 1,400 0.1
05/12/2019
40.02
 2,280 39.85 40.02 39.94 1,000 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |