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)
16/07/2019
41.75
 3,800 41.37 41.91 41.06 50 0 0.0
15/07/2019
41.37
 15,270 41.29 41.37 41.14 0 7,000 -0.4
12/07/2019
41.29
 48,620 41.45 41.60 41.06 10 40,230 -2.2
11/07/2019
41.45
 24,620 41.60 41.75 41.06 2,210 20,330 -1.0
10/07/2019
41.60
 20,140 41.83 41.83 41.06 210 13,000 -0.7
09/07/2019
41.83
 15,030 41.98 41.98 41.14 2,350 140 0.1
08/07/2019
41.98
 5,610 41.60 42.06 41.45 20 0 0.0
05/07/2019
41.60
 8,210 42.21 42.21 41.52 600 0 0.0
04/07/2019
42.21
 7,600 42.06 42.21 41.60 2,000 0 0.1
03/07/2019
42.06
 8,490 41.60 42.14 40.91 30 8,000 -0.4
02/07/2019
41.60
 3,430 42.21 42.98 41.60 540 0 0.0
01/07/2019
42.21
 41,210 40.91 42.60 40.91 60 3,650 -0.2
28/06/2019
40.91
 21,640 41.06 41.98 40.75 1,020 700 0.0
27/06/2019
41.06
 33,370 40.75 41.06 40.68 1,360 0 0.1
26/06/2019
40.75
 6,320 40.22 40.91 40.22 4,580 0 0.2
25/06/2019
40.22
 9,540 40.68 40.98 40.22 310 1,280 -0.1
24/06/2019
40.68
 280 39.99 40.68 40.06 0 0 0
21/06/2019
39.99
 9,580 40.14 40.68 39.99 3,330 0 0.2
20/06/2019
40.14
 6,450 39.99 40.14 39.91 1,000 0 0.1
19/06/2019
39.99
 12,620 40.06 40.06 39.91 1,820 0 0.1
18/06/2019
40.06
 4,560 40.29 40.29 39.68 1,650 0 0.1
17/06/2019
40.29
 4,300 40.29 40.37 39.99 950 2,030 -0.1
14/06/2019
40.29
 2,000 40.60 40.60 39.91 500 0 0.0
13/06/2019
40.60
 15,470 39.99 40.60 39.76 190 130 0.0
12/06/2019
39.99
 15,780 39.99 39.99 39.91 0 0 0
11/06/2019
39.99
 11,400 39.91 40.29 39.99 4,400 0 0.2
10/06/2019
39.91
 13,600 40.29 40.29 39.91 0 1,200 -0.1
07/06/2019
40.29
 860 40.06 40.52 39.53 20 0 0.0
06/06/2019
40.06
 31,160 40.14 40.29 39.76 0 890 -0.0
05/06/2019
40.14
 25,720 39.83 40.14 39.83 0 0 0
04/06/2019
39.83
 11,910 40.06 40.06 39.83 0 1,880 -0.1
03/06/2019
40.06
 20,800 39.83 40.22 39.83 720 1,120 -0.0
31/05/2019
39.83
 38,640 39.76 40.22 39.76 4,000 130 0.2
30/05/2019
39.76
 19,540 39.91 40.22 39.37 30 0 0.0
29/05/2019
39.91
 20,730 39.14 39.91 39.14 220 4,000 -0.2
28/05/2019
39.14
 11,120 39.14 39.22 38.76 0 200 -0.0
27/05/2019
39.14
 24,120 38.84 39.22 38.76 20 1,610 -0.1
24/05/2019
38.84
 29,780 38.38 39.91 38.38 3,600 9,200 -0.3
23/05/2019
38.38
 12,370 38.38 38.45 38.38 0 1,000 -0.1
22/05/2019
38.38
 6,530 38.53 38.61 38.38 0 530 -0.0
21/05/2019
38.53
 6,070 38.68 38.68 38.45 0 1,330 -0.1
20/05/2019
38.68
 7,050 38.68 38.68 38.53 0 4,600 -0.2
17/05/2019
38.68
 40,210 38.30 38.68 38.30 10 6,900 -0.3
16/05/2019
38.30
 9,890 38.30 38.34 38.22 0 2,300 -0.1
15/05/2019
38.30
 13,130 38.30 38.38 38.30 170 2,550 -0.1
14/05/2019
38.30
 15,050 38.38 38.38 38.30 0 4,600 -0.2
13/05/2019
38.38
 11,560 38.34 38.38 38.22 2,310 5,790 -0.2
10/05/2019
38.34
 6,980 38.22 38.38 37.22 10 10 0
09/05/2019
38.22
 14,850 38.22 38.38 38.14 5,450 2,300 0.2
08/05/2019
38.22
 19,690 38.38 38.38 38.14 0 9,700 -0.5
07/05/2019
38.38
 7,450 38.38 38.38 38.22 380 5,550 -0.3
06/05/2019
38.38
 26,840 38.38 38.38 38.14 200 10,300 -0.5
03/05/2019
38.38
 9,120 38.38 38.45 38.30 150 200 -0.0
02/05/2019
38.38
 29,190 38.38 38.45 38.30 11,320 0 0.6
26/04/2019
38.38
 6,540 38.53 38.68 38.30 460 0 0.0
25/04/2019
38.53
 1,810 38.38 38.53 38.30 0 0 0
24/04/2019
38.38
 20,130 38.53 38.53 38.22 9,630 0 0.5
23/04/2019
38.53
 33,080 38.30 38.61 38.22 20 2,260 -0.1
22/04/2019
38.30
 18,760 38.76 38.76 37.91 2,910 0 0.1
19/04/2019
38.76
 8,150 38.91 39.14 38.38 20 2,000 -0.1
18/04/2019
38.91
 1,820 38.91 38.91 38.38 10 0 0.0
17/04/2019
38.91
 18,250 39.30 39.30 38.91 3,000 760 0.1
16/04/2019
39.30
 15,370 39.30 39.37 39.07 10,000 0 0.5
12/04/2019
39.30
 3,310 39.37 39.45 39.07 70 860 -0.0
11/04/2019
39.37
 3,390 39.14 39.45 38.76 160 10 0.0
10/04/2019
39.14
 16,830 38.76 39.53 38.68 20 0 0.0
09/04/2019
38.76
 30,470 38.76 41.45 38.68 2,430 20,800 -0.9
08/04/2019
38.76
 25,080 38.76 38.91 38.38 10 20 -0.0
05/04/2019
38.76
 13,800 38.45 38.84 38.07 1,330 3,430 -0.1
04/04/2019
38.45
 10,510 38.11 38.45 37.99 60 1,160 -0.1
03/04/2019
38.11
 18,850 38.38 38.68 38.07 850 0 0.0
02/04/2019
38.38
 22,630 38.30 38.76 38.14 1,050 10,380 -0.5
01/04/2019
38.30
 25,350 38.53 38.99 38.22 700 14,990 -0.7
29/03/2019
38.53
 4,540 38.91 38.99 38.53 120 0 0.0
28/03/2019
38.91
 11,670 38.91 39.14 38.91 3,330 800 0.1
27/03/2019
38.91
 5,320 38.76 38.99 38.61 200 5,310 -0.3
26/03/2019
38.76
 8,410 38.76 38.91 38.22 10 5,200 -0.3
25/03/2019
38.76
 7,710 38.84 38.84 38.38 110 0 0.0
22/03/2019
38.84
 8,160 39.37 39.37 38.68 220 0 0.0
21/03/2019
39.37
 13,780 38.91 39.45 38.91 4,810 5,930 -0.1
20/03/2019
38.91
 10,480 39.99 39.99 38.38 220 0 0.0
19/03/2019
39.99
 11,870 40.60 40.60 39.76 10,200 0 0.5
18/03/2019
40.60
 64,190 38.34 40.60 38.14 57,430 11,200 2.3
15/03/2019
38.34
 16,210 38.07 38.38 37.68 11,860 6,560 0.3
14/03/2019
38.07
 25,030 37.99 38.68 37.99 10,010 9,900 0.0
13/03/2019
37.99
 8,180 37.99 37.99 37.91 2,400 2,900 -0.0
12/03/2019
37.99
 41,930 37.65 37.99 37.61 150 8,400 -0.4
11/03/2019
37.65
 13,670 37.61 37.65 37.34 10,000 5,100 0.2
08/03/2019
37.61
 10,300 37.61 37.61 37.45 3,300 1,010 0.1
07/03/2019
37.61
 19,620 37.61 37.61 37.22 2,500 10 0.1
06/03/2019
37.61
 23,110 37.61 37.61 37.22 0 260 -0.0
05/03/2019
37.61
 32,630 37.76 37.76 37.22 1,400 4,040 -0.1
04/03/2019
37.76
 23,200 38.14 38.14 37.76 1,090 6,880 -0.3
01/03/2019
38.14
 6,510 37.99 38.14 37.72 0 410 -0.0
28/02/2019
37.99
 16,860 38.30 38.30 37.99 2,730 2,570 0.0
27/02/2019: Cổ tức tiền mặt tỉ lệ: 20%
27/02/2019
38.30
 40,450 38.14 38.68 37.99 17,090 0 0.9
26/02/2019
38.14
 72,390 38.07 38.14 38.07 1,750 4,790 -0.2
25/02/2019
38.07
 36,620 38.22 38.22 38.07 0 5,900 -0.3
22/02/2019
38.22
 38,230 38.22 38.29 38.22 0 7,800 -0.4
21/02/2019
38.22
 16,130 38.22 38.22 38.07 1,240 1,540 -0.0

Chính sách bảo mật | Điều khoản sử dụng |