CTCP Đá Núi Nhỏ (nnc)

37.75
0.05
(0.13%)
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
(2026-08-18) 		-2.31 -5.78% 1,024,700 0 0
36.95
60
37.75
2 tháng
(2026-07-20) 		-5.34 -12.40% 2,062,500 0 0
36.95
60
37.75
3 tháng
(2026-06-19) 		-5.24 -12.20% 2,687,900 0 0
36.95
60
37.75
6 tháng
(2026-03-23) 		-13.73 -26.70% 5,684,400 0 0
36.06
64.41
37.75
12 tháng
(2025-09-22) 		-11.68 -23.65% 14,916,000 0 0
36.06
74.66
37.75
24 tháng
(2024-09-27) 		16.80 80.37% 24,868,800 0 0
19.67
74.66
37.75
36 tháng
(2023-10-03) 		21.48 132.45% 29,754,100 0 0
15.61
74.66
37.75
60 tháng
(2021-10-13) 		12.20 47.85% 41,610,000 -206,818 1.7
12.27
74.66
37.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2020
39.64
 3,780 39.72 39.72 39.64 1,930 2,020 -0.0
03/02/2020
39.72
 18,070 40.05 40.05 38.89 4,420 0 0.2
31/01/2020
40.05
 7,370 40.05 40.05 39.88 6,050 0 0.3
30/01/2020
40.05
 9,550 40.71 40.71 40.05 7,280 2,360 0.2
22/01/2020
40.71
 5,040 40.46 40.71 40.46 4,700 0 0.2
21/01/2020
40.46
 10 39.88 40.46 40.46 0 0 0
20/01/2020
39.88
 1,920 39.88 39.97 39.88 20 0 0.0
17/01/2020
39.88
 1,090 39.88 39.97 39.88 1,050 0 0.1
16/01/2020
39.88
 2,100 40.79 40.79 39.80 400 0 0.0
15/01/2020
40.79
 14,330 39.80 40.79 39.64 1,200 9,710 -0.4
14/01/2020
39.80
 1,070 40.30 40.30 39.80 920 0 0.0
13/01/2020
40.30
 960 39.64 40.54 39.68 100 0 0.0
10/01/2020
39.64
 4,590 40.63 40.71 39.64 500 0 0.0
09/01/2020
40.63
 56,370 40.46 40.87 40.54 2,360 46,710 -2.2
08/01/2020
40.46
 11,220 40.54 40.79 40.46 5,770 1,980 0.2
07/01/2020
40.54
 4,120 40.34 40.54 40.34 1,500 0 0.1
06/01/2020
40.34
 11,470 40.38 40.46 40.34 5,470 0 0.3
03/01/2020
40.38
 9,960 40.34 40.38 40.26 3,030 0 0.1
02/01/2020
40.34
 5,770 40.13 40.34 40.17 100 0 0.0
31/12/2019
40.13
 40,130 40.05 40.30 40.13 0 1,070 -0.1
30/12/2019
40.05
 6,250 40.09 40.13 40.05 7,330 4,900 0.1
27/12/2019
40.09
 7,930 40.05 40.09 40.01 3,080 620 0.1
26/12/2019
40.05
 14,460 40.09 40.09 40.01 10,060 0 0.5
25/12/2019
40.09
 6,780 40.05 40.09 40.01 1,070 2,700 -0.1
24/12/2019
40.05
 44,380 40.13 40.13 39.64 7,330 4,900 0.1
23/12/2019
40.13
 16,950 40.13 40.17 39.35 8,230 6,300 0.1
20/12/2019
40.13
 6,630 39.97 40.17 40.13 0 0 0
19/12/2019
39.97
 8,880 39.14 39.97 39.64 560 0 0.0
18/12/2019
39.14
 13,120 39.14 39.39 39.14 2,220 0 0.1
17/12/2019
39.14
 9,220 39.06 39.18 39.06 9,170 0 0.4
16/12/2019
39.06
 20,360 39.06 39.06 39.06 3,300 20,060 -0.8
13/12/2019
39.06
 4,070 39.06 39.22 39.06 830 930 -0.0
12/12/2019
39.06
 1,930 38.93 39.06 38.93 440 740 -0.0
11/12/2019
38.93
 10,130 38.89 38.98 38.89 380 0 0.0
10/12/2019
38.89
 7,790 38.85 39.06 38.89 0 0 0
09/12/2019
38.85
 14,910 38.98 39.14 38.85 4,400 9,000 -0.2
06/12/2019
38.98
 4,470 39.06 39.06 38.98 2,780 1,400 0.1
05/12/2019
39.06
 2,280 38.89 39.06 38.98 1,000 100 0.0
04/12/2019
38.89
 2,490 38.89 38.89 38.69 2,180 230 0.1
03/12/2019
38.89
 3,140 39.10 39.10 38.81 0 1,200 -0.1
02/12/2019
39.10
 5,110 39.59 39.59 39.10 230 1,200 -0.0
29/11/2019
39.59
 3,560 39.02 39.59 38.98 980 0 0.0
28/11/2019
39.02
 9,600 38.98 39.02 38.98 6,040 5,960 0.0
27/11/2019
38.98
 5,340 38.89 39.31 38.89 560 540 0.0
26/11/2019
38.89
 11,490 39.97 39.97 38.89 0 210 -0.0
25/11/2019
39.97
 5,190 39.97 39.97 39.55 0 1,100 -0.1
22/11/2019
39.97
 26,840 39.93 39.97 39.55 9,440 8,460 0.0
21/11/2019
39.93
 18,160 39.64 40.01 39.55 9,430 50 0.5
20/11/2019
39.64
 10,690 39.97 40.05 39.64 3,030 1,100 0.1
19/11/2019
39.97
 3,410 40.05 40.05 39.64 2,310 700 0.1
18/11/2019
40.05
 3,590 40.38 40.38 38.69 10 0 0.0
15/11/2019
40.38
 13,440 40.46 40.46 38.60 5,610 4,150 0.1
14/11/2019
40.46
 3,140 40.21 40.46 39.76 0 0 0
13/11/2019
40.21
 3,470 39.55 40.21 39.55 1,950 0 0.1
12/11/2019
39.55
 24,540 39.55 39.55 39.43 21,090 15,400 0.3
11/11/2019
39.55
 9,110 40.46 40.46 38.81 190 5,000 -0.2
08/11/2019
40.46
 3,940 40.54 40.54 40.38 510 0 0.0
07/11/2019: Cổ tức tiền mặt tỉ lệ: 50%
07/11/2019
40.54
 85,110 40.30 41.29 40.46 6,660 22,160 -0.8
06/11/2019
40.30
 110,930 40.30 40.45 40.22 810 28,560 -1.5
05/11/2019
40.30
 117,330 40.22 40.30 40.15 1,500 240 0.1
04/11/2019
40.22
 153,840 40.45 40.45 40.15 100 1,360 -0.1
01/11/2019
40.45
 41,300 40.52 40.52 39.47 10 2,500 -0.1
31/10/2019
40.52
 22,610 40.67 40.67 40.15 0 0 0
30/10/2019
40.67
 27,770 40.60 40.67 39.85 0 2,510 -0.1
29/10/2019
40.60
 73,440 40.60 40.60 40.37 0 0 0
28/10/2019
40.60
 60,110 40.30 40.60 40.30 0 3,600 -0.2
25/10/2019
40.30
 92,350 39.25 40.30 39.47 380 1,380 -0.1
24/10/2019
39.25
 9,000 39.32 39.55 38.20 190 6,000 -0.3
23/10/2019
39.32
 30,300 37.82 39.32 37.82 20 2,500 -0.1
22/10/2019
37.82
 18,100 37.53 38.57 37.60 20 6,000 -0.3
21/10/2019
37.53
 11,330 37.34 38.50 37.34 730 1,500 -0.0
18/10/2019
37.34
 15,730 37.23 38.87 37.19 50 7,000 -0.3
17/10/2019
37.23
 58,980 37.82 37.82 36.78 10 55,160 -2.7
16/10/2019
37.82
 126,400 39.02 39.02 37.75 60 78,080 -4.0
15/10/2019
39.02
 24,050 39.70 39.70 38.65 1,130 0 0.1
14/10/2019
39.70
 21,180 38.80 39.85 38.80 50 1,000 -0.0
11/10/2019
38.80
 13,580 38.57 39.17 38.57 20 6,180 -0.3
10/10/2019
38.57
 17,930 38.42 38.95 38.42 890 0 0.0
09/10/2019
38.42
 2,510 38.35 38.95 38.42 110 0 0.0
08/10/2019
38.35
 11,890 37.53 38.42 38.05 10 1,400 -0.1
07/10/2019
37.53
 24,770 38.20 38.42 37.53 350 3,380 -0.2
04/10/2019
38.20
 10,120 38.12 38.50 38.20 10 4,460 -0.2
03/10/2019
38.12
 7,380 38.05 38.50 38.05 30 0 0.0
02/10/2019
38.05
 36,880 37.75 38.35 37.75 10 21,000 -1.1
01/10/2019
37.75
 50,880 37.53 38.20 37.60 50 29,600 -1.5
30/09/2019
37.53
 14,900 37.15 38.05 37.15 10 0 0.0
27/09/2019
37.15
 16,210 37.53 37.82 37.15 10,690 0 0.5
26/09/2019
37.53
 8,450 37.82 37.82 37.53 530 3,000 -0.1
25/09/2019
37.82
 6,320 37.38 37.97 37.45 10 0 0.0
24/09/2019
37.38
 10,390 36.93 37.97 37.08 10 0 0.0
23/09/2019
36.93
 61,170 36.78 38.12 36.78 1,080 54,120 -2.6
20/09/2019
36.78
 11,130 37.45 38.12 36.78 130 0 0.0
19/09/2019
37.45
 5,790 37.60 38.20 37.45 380 4,730 -0.2
18/09/2019
37.60
 21,390 37.60 38.20 37.60 480 19,090 -0.9
17/09/2019
37.60
 6,810 37.45 38.05 37.45 60 3,840 -0.2
16/09/2019
37.45
 2,420 37.45 38.12 37.45 20 390 -0.0
13/09/2019
37.45
 4,630 37.45 38.27 37.45 10 1,590 -0.1
12/09/2019
37.45
 4,560 37.26 38.20 37.30 10 50 -0.0
11/09/2019
37.26
 570 37.23 38.12 37.26 10 0 0.0
10/09/2019
37.23
 8,140 37.23 39.70 37.23 4,040 2,330 0.1

Chính sách bảo mật | Điều khoản sử dụng |