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)
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
20/02/2019
38.22
 37,140 38.29 38.29 38.14 200 3,030 -0.1
19/02/2019
38.29
 16,730 38.37 38.37 38.00 0 1,000 -0.1
18/02/2019
38.37
 77,060 38.14 38.59 38.22 31,430 1,400 1.6
15/02/2019
38.14
 24,480 38.37 38.37 38.14 950 80 0.0
14/02/2019
38.37
 12,530 38.51 38.51 38.29 700 0 0.0
13/02/2019
38.51
 52,760 38.44 38.66 38.29 33,720 14,260 1.0
12/02/2019
38.44
 36,260 38.37 38.44 38.22 6,520 6,020 0.0
11/02/2019
38.37
 28,160 38.59 38.74 38.29 15,060 13,000 0.1
01/02/2019
38.59
 23,510 38.37 38.74 37.78 3,540 11,000 -0.4
31/01/2019
38.37
 45,120 38.29 38.37 38.29 11,900 0 0.6
30/01/2019
38.29
 23,660 37.92 38.37 37.78 4,810 0 0.2
29/01/2019
37.92
 25,250 37.63 37.92 37.48 4,570 2,550 0.1
28/01/2019
37.63
 16,410 37.48 37.63 37.33 80 5,020 -0.3
25/01/2019
37.48
 5,400 36.60 37.63 36.52 30 0 0.0
24/01/2019
36.60
 6,650 36.89 36.89 36.52 130 3,440 -0.2
23/01/2019
36.89
 5,230 36.89 37.11 36.37 30 660 -0.0
22/01/2019
36.89
 19,670 36.30 37.63 36.60 10,510 3,000 0.4
21/01/2019
36.30
 11,450 35.93 36.52 35.78 780 0 0.0
18/01/2019
35.93
 4,720 36.01 36.08 35.78 100 0 0.0
17/01/2019
36.01
 4,270 35.93 36.30 35.93 0 0 0
16/01/2019
35.93
 1,430 36.15 36.52 35.93 10 0 0.0
15/01/2019
36.15
 17,200 35.56 36.15 35.93 0 2,810 -0.1
14/01/2019
35.56
 12,250 35.34 35.56 35.34 3,440 200 0.2
11/01/2019
35.34
 4,730 35.34 35.41 35.34 1,900 140 0.1
10/01/2019
35.34
 7,790 35.56 35.56 35.34 2,100 830 0.1
09/01/2019
35.56
 11,050 35.23 35.56 35.34 5,890 0 0.3
08/01/2019
35.23
 7,260 35.41 35.49 35.23 1,320 0 0.1
07/01/2019
35.41
 12,550 35.05 35.64 35.05 1,320 240 0.1
04/01/2019
35.05
 9,470 35.01 35.05 34.82 1,610 6,700 -0.2
03/01/2019
35.01
 5,150 34.97 35.12 34.68 2,440 1,010 0.1
02/01/2019
34.97
 3,470 35.05 35.38 34.97 550 0 0.0
28/12/2018
35.05
 1,510 34.97 35.34 34.82 420 10 0.0
27/12/2018
34.97
 10,960 34.97 35.34 34.82 3,130 0 0.1
26/12/2018
34.97
 1,760 34.75 35.71 34.75 40 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |