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)
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
25/12/2018
34.75
 13,910 34.94 34.94 34.68 1,500 0 0.1
24/12/2018
34.94
 12,430 35.05 35.53 34.94 1,510 110 0.1
21/12/2018
35.05
 2,750 35.23 35.60 34.94 80 0 0.0
20/12/2018
35.23
 3,980 34.90 35.64 34.90 1,860 0 0.1
19/12/2018
34.90
 10,410 34.97 35.64 34.90 4,010 0 0.2
18/12/2018
34.97
 24,820 35.67 35.67 34.97 1,960 4,000 -0.1
17/12/2018
35.67
 2,070 35.41 35.82 34.97 100 810 -0.0
14/12/2018
35.41
 35,450 35.89 36.15 35.30 10,380 0 0.5
13/12/2018
35.89
 27,650 35.93 36.15 35.30 8,200 0 0.4
12/12/2018
35.93
 14,940 35.78 35.93 35.34 4,570 0 0.2
11/12/2018
35.78
 10,380 35.27 35.78 35.27 2,710 260 0.1
10/12/2018
35.27
 13,630 35.75 35.75 35.27 1,910 0 0.1
07/12/2018
35.75
 24,560 36.01 36.01 35.34 6,470 0 0.3
06/12/2018
36.01
 32,670 36.12 36.12 35.34 1,910 0 0.1
05/12/2018
36.12
 15,180 36.15 36.15 35.53 2,030 0 0.1
04/12/2018
36.15
 1,900 36.12 36.30 36.12 0 0 0
03/12/2018
36.12
 12,720 35.71 36.15 35.34 1,840 0 0.1
30/11/2018
35.71
 32,950 36.08 36.08 35.19 5,410 0 0.3
29/11/2018: Cổ tức tiền mặt tỉ lệ: 40%
29/11/2018
36.08
 51,520 36.45 36.89 36.08 7,060 0 0.3
28/11/2018
36.45
 24,420 36.45 36.45 36.04 10,800 730 0.5
27/11/2018
36.45
 34,750 36.52 36.52 36.04 5,850 0 0.3
26/11/2018
36.52
 35,480 36.52 36.72 36.18 0 0 0
23/11/2018
36.52
 29,920 36.38 36.52 36.04 0 0 0
22/11/2018
36.38
 31,710 36.65 36.86 36.38 2,450 550 0.1
21/11/2018
36.65
 30,630 36.52 36.65 36.38 0 0 0
20/11/2018
36.52
 34,400 36.45 36.79 36.31 6,800 0 0.4
19/11/2018
36.45
 21,590 36.38 36.86 36.38 10 490 -0.0
16/11/2018
36.38
 13,270 36.18 36.38 36.18 500 1,200 -0.0
15/11/2018
36.18
 48,610 36.18 36.45 35.97 5,450 11,310 -0.3
14/11/2018
36.18
 25,200 36.18 36.52 36.11 0 16,390 -0.9
13/11/2018
36.18
 47,000 35.83 36.18 35.49 10 20,190 -1.1
12/11/2018
35.83
 31,950 35.63 35.83 35.42 1,200 0 0.1
09/11/2018
35.63
 25,260 35.49 35.63 35.36 2,700 6,770 -0.2
08/11/2018
35.49
 24,180 35.22 35.83 35.29 1,300 13,630 -0.6
07/11/2018
35.22
 28,440 36.52 36.52 35.22 100 12,570 -0.7
06/11/2018
36.52
 49,320 34.20 36.52 34.13 5,900 37,880 -1.6
05/11/2018
34.20
 36,900 34.06 34.20 33.85 4,600 12,590 -0.4
02/11/2018
34.06
 22,370 33.79 34.06 33.51 2,600 2,000 0.0
01/11/2018
33.79
 6,370 34.13 34.13 33.79 3,330 2,000 0.1
31/10/2018
34.13
 21,160 34.13 34.13 34.06 3,420 15,480 -0.6
30/10/2018
34.13
 8,740 34.26 34.81 33.99 6,150 6,520 -0.0
29/10/2018
34.26
 2,460 34.47 34.47 34.13 810 2,000 -0.1
26/10/2018
34.47
 12,990 34.40 34.47 34.13 130 0 0.0
25/10/2018
34.40
 8,530 34.40 34.40 33.72 2,990 720 0.1
24/10/2018
34.40
 3,860 34.26 34.40 34.13 1,000 1,980 -0.0
23/10/2018
34.26
 13,420 34.74 34.74 33.99 2,300 9,730 -0.4
22/10/2018
34.74
 9,340 34.74 34.81 34.74 2,300 6,220 -0.2
19/10/2018
34.74
 5,500 34.95 34.95 34.74 0 4,350 -0.2
18/10/2018
34.95
 19,580 34.81 34.95 34.13 2,310 10,000 -0.4
17/10/2018
34.81
 10,620 34.54 34.81 34.47 50 0 0.0
16/10/2018
34.54
 7,010 34.33 34.74 34.26 10 0 0.0
15/10/2018
34.33
 5,310 34.13 34.81 34.13 1,460 0 0.1
12/10/2018
34.13
 11,100 34.13 34.61 34.13 2,020 0 0.1
11/10/2018
34.13
 22,970 34.74 34.74 33.85 2,720 2,330 0.0
10/10/2018
34.74
 11,270 34.74 34.74 34.54 2,330 0 0.1
09/10/2018
34.74
 6,590 34.81 34.81 34.67 2,320 0 0.1
08/10/2018
34.81
 10,130 34.81 34.81 34.61 1,220 0 0.1
05/10/2018
34.81
 5,240 34.88 34.88 34.54 0 0 0
04/10/2018
34.88
 8,090 34.88 34.88 34.47 2,410 0 0.1
03/10/2018
34.88
 21,180 34.81 34.88 34.47 2,600 50 0.1
02/10/2018
34.81
 9,590 34.74 34.81 34.47 200 0 0.0
01/10/2018
34.74
 31,890 34.88 34.95 34.74 7,810 0 0.4
28/09/2018
34.88
 26,330 34.67 34.88 34.47 2,300 0 0.1
27/09/2018
34.67
 22,210 34.26 34.67 34.47 510 530 -0.0
26/09/2018
34.26
 68,650 33.92 34.26 33.92 2,030 0 0.1
25/09/2018
33.92
 44,310 33.92 33.99 33.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |