CTCP Đá Núi Nhỏ (nnc)

53.60
-0.10
(-0.19%)
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)
13/03/2020
38.25
 19,260 39.77 39.77 38.08 5,020 0 0.2
12/03/2020
39.77
 15,510 40.78 40.78 38.12 5,300 2,600 0.1
11/03/2020
40.78
 11,470 40.87 40.87 40.66 0 0 0
10/03/2020
40.87
 17,410 40.53 40.87 40.53 9,600 5,500 0.2
09/03/2020
40.53
 12,720 41.88 41.88 40.53 4,780 500 0.2
06/03/2020
41.88
 3,630 41.88 41.88 41.46 1,860 0 0.1
05/03/2020
41.88
 2,220 41.12 41.88 41.12 0 350 -0.0
04/03/2020
41.12
 1,210 41.71 41.71 41.12 110 1,160 -0.1
03/03/2020
41.71
 137,300 41.63 41.97 40.74 5,630 114,000 -5.4
02/03/2020
41.63
 3,120 41.67 41.67 40.66 0 0 0
28/02/2020
41.67
 68,130 41.29 41.67 40.61 0 11,300 -0.6
27/02/2020
41.29
 1,100 40.32 41.38 40.19 0 170 -0.0
26/02/2020
40.32
 20,350 40.61 40.78 38.63 9,600 0 0.5
25/02/2020
40.61
 18,350 40.61 40.78 40.61 780 510 0.0
24/02/2020
40.61
 17,960 40.78 40.87 40.61 7,180 12,000 -0.2
21/02/2020
40.78
 8,180 40.78 41.04 40.78 1,000 0 0.0
20/02/2020
40.78
 5,050 41.38 41.38 40.70 10 0 0.0
19/02/2020
41.38
 4,110 40.70 41.38 40.32 0 0 0
18/02/2020
40.70
 10,140 40.78 40.78 39.60 0 0 0
17/02/2020
40.78
 35,430 40.78 41.04 40.78 2,000 31,010 -1.4
14/02/2020
40.78
 16,930 40.70 40.95 40.70 0 13,700 -0.7
13/02/2020
40.70
 59,240 40.66 40.78 40.66 3,000 57,000 -2.6
12/02/2020
40.66
 8,420 40.66 40.70 40.66 8,310 0 0.4
11/02/2020
40.66
 8,310 41.38 41.38 40.66 2,700 4,590 -0.1
10/02/2020
41.38
 4,050 41.42 41.42 40.32 400 2,000 -0.1
07/02/2020
41.42
 29,820 40.78 41.42 40.78 3,560 25,000 -1.1
06/02/2020
40.78
 78,160 40.78 41.25 40.70 20 75,000 -3.6
05/02/2020
40.78
 7,140 40.61 40.87 40.61 1,960 2,000 -0.0
04/02/2020
40.61
 3,780 40.70 40.70 40.61 1,930 2,020 -0.0
03/02/2020
40.70
 18,070 41.04 41.04 39.85 4,420 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |