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)
24/09/2018
33.92
 26,330 33.92 33.92 33.79 2,300 0 0.1
21/09/2018
33.92
 48,670 33.99 33.99 33.85 500 2,000 -0.1
20/09/2018
33.99
 13,250 33.99 33.99 33.79 1,300 0 0.1
19/09/2018
33.99
 18,450 33.85 33.99 33.65 3,380 0 0.2
18/09/2018
33.85
 5,410 33.79 33.92 33.79 2,400 1,000 0.1
17/09/2018
33.79
 9,620 33.99 36.04 33.79 2,800 260 0.1
14/09/2018
33.99
 14,900 33.79 33.99 33.79 0 0 0
13/09/2018
33.79
 20,160 33.65 33.92 33.65 2,620 0 0.1
12/09/2018
33.65
 66,390 34.13 34.13 33.65 8,930 0 0.4
11/09/2018
34.13
 24,040 34.40 34.47 34.13 11,600 1,610 0.5
10/09/2018
34.40
 23,780 35.29 35.29 34.40 7,790 100 0.4
07/09/2018
35.29
 41,130 35.36 35.36 34.40 10,030 0 0.5
06/09/2018: Cổ tức tiền mặt tỉ lệ: 70%
06/09/2018
35.36
 34,190 35.49 35.49 34.33 8,000 0 0.4
05/09/2018
35.49
 138,740 35.43 35.49 35.13 3,100 5,780 -0.2
04/09/2018
35.43
 145,640 35.13 35.73 35.13 47,010 87,920 -2.4
31/08/2018
35.13
 31,740 35.01 35.25 35.01 20 1,000 -0.1
30/08/2018
35.01
 41,860 34.89 35.13 34.89 9,220 0 0.5
29/08/2018
34.89
 22,930 35.01 35.01 34.89 700 0 0.0
28/08/2018
35.01
 9,300 35.13 35.13 34.71 1,190 0 0.1
27/08/2018
35.13
 25,660 35.43 35.43 34.71 200 0 0.0
24/08/2018
35.43
 32,950 34.83 35.43 34.29 60 9,220 -0.5
23/08/2018
34.83
 19,280 34.29 34.83 34.29 2,740 0 0.2
22/08/2018
34.29
 26,660 34.59 34.71 34.29 3,500 0 0.2
21/08/2018
34.59
 28,930 34.71 34.83 34.59 3,650 0 0.2
20/08/2018
34.71
 39,540 34.89 35.19 34.59 3,350 6,710 -0.2
17/08/2018
34.89
 56,300 34.77 35.31 34.65 2,710 9,660 -0.4
16/08/2018
34.77
 27,930 34.65 34.83 34.35 400 0 0.0
15/08/2018
34.65
 89,820 33.81 35.49 34.29 16,380 10 0.9
14/08/2018
33.81
 61,490 33.33 34.05 33.45 300 29,550 -1.6
13/08/2018
33.33
 22,290 33.09 33.99 33.09 530 11,730 -0.6
10/08/2018
33.09
 29,010 32.48 34.29 32.48 10 15,010 -0.8
09/08/2018
32.48
 22,510 32.18 32.48 32.12 410 11,100 -0.6
08/08/2018
32.18
 31,790 31.82 32.24 31.82 0 8,250 -0.4
07/08/2018
31.82
 1,180 31.88 31.88 31.82 390 0 0.0
06/08/2018
31.88
 7,990 31.88 32.18 31.70 1,710 6,170 -0.2
03/08/2018
31.88
 2,430 31.88 32.18 31.76 10 0 0.0
02/08/2018
31.88
 21,200 32.18 32.79 30.32 9,160 7,000 0.1
01/08/2018
32.18
 19,740 31.40 32.42 31.82 10 0 0.0
31/07/2018
31.40
 6,270 31.76 32.00 31.40 3,470 1,380 0.1
30/07/2018
31.76
 3,710 31.40 32.12 31.40 40 0 0.0
27/07/2018
31.40
 7,340 31.28 31.76 31.28 2,070 170 0.1
26/07/2018
31.28
 18,670 31.04 31.40 31.10 1,200 0 0.1
25/07/2018
31.04
 23,700 31.16 31.22 31.04 2,630 0 0.1
24/07/2018
31.16
 1,650 31.16 31.16 31.04 0 0 0
23/07/2018
31.16
 12,330 31.22 31.28 30.80 2,200 0 0.1
20/07/2018
31.22
 13,370 31.40 31.40 31.10 2,200 0 0.1
19/07/2018
31.40
 2,830 31.46 31.46 31.22 1,210 0 0.1
18/07/2018
31.46
 5,250 31.28 31.46 30.86 10 1,000 -0.1
17/07/2018
31.28
 6,820 31.04 31.28 30.68 20 0 0.0
16/07/2018
31.04
 12,800 30.92 31.10 30.56 2,220 0 0.1
13/07/2018
30.92
 7,570 30.80 30.92 30.80 2,200 140 0.1
12/07/2018
30.80
 4,000 30.92 31.58 30.68 1,320 500 0.0
11/07/2018
30.92
 11,720 31.04 31.28 30.62 2,020 200 0.1
10/07/2018
31.04
 2,890 31.28 31.70 30.80 300 10 0.0
09/07/2018
31.28
 2,610 31.82 31.82 30.74 100 0 0.0
06/07/2018
31.82
 8,100 29.78 31.82 29.84 10 2,160 -0.1
05/07/2018
29.78
 10,600 30.62 30.80 29.78 3,970 1,140 0.1
04/07/2018
30.62
 5,880 30.68 30.68 30.32 1,740 1,860 -0.0
03/07/2018
30.68
 13,420 30.32 30.86 30.26 2,620 0 0.1
02/07/2018
30.32
 14,670 30.98 31.22 30.32 3,240 4,780 -0.1
29/06/2018
30.98
 6,050 30.98 30.98 30.68 1,150 0 0.1
28/06/2018
30.98
 820 31.22 31.22 30.98 660 0 0.0
27/06/2018
31.22
 1,810 31.10 31.28 31.04 1,600 130 0.1
26/06/2018
31.10
 3,330 31.16 31.16 31.10 2,460 0 0.1
25/06/2018
31.16
 4,800 31.16 31.16 30.98 1,110 0 0.1
22/06/2018
31.16
 2,750 31.22 31.22 30.92 0 0 0
21/06/2018
31.22
 7,250 31.16 31.88 30.56 2,040 200 0.1
20/06/2018
31.16
 15,640 30.56 31.22 30.98 15,010 0 0.8
19/06/2018
30.56
 23,210 31.34 31.34 30.56 2,820 0 0.1
18/06/2018
31.34
 7,350 31.88 32.06 31.34 1,040 0 0.1
15/06/2018
31.88
 11,670 31.82 31.88 31.28 2,010 0 0.1
14/06/2018
31.82
 2,850 31.28 31.82 31.28 590 0 0.0
13/06/2018
31.28
 16,510 31.10 31.40 31.10 0 0 0
12/06/2018
31.10
 15,560 31.16 31.16 30.92 2,000 5,090 -0.2
11/06/2018
31.16
 12,680 30.98 31.16 30.92 0 0 0
08/06/2018
30.98
 14,600 30.80 30.98 30.74 140 7,500 -0.4
07/06/2018
30.80
 26,360 30.74 30.80 30.68 2,520 1,890 0.0
06/06/2018
30.74
 17,960 30.86 30.98 30.74 2,000 5,530 -0.2
05/06/2018
30.86
 13,840 31.10 31.10 30.80 1,000 2,000 -0.1
04/06/2018
31.10
 9,520 30.98 31.52 30.68 1,530 3,140 -0.1
01/06/2018
30.98
 3,590 30.68 31.22 30.68 1,090 890 0.0
31/05/2018
30.68
 17,580 30.32 30.74 30.32 10 0 0.0
30/05/2018
30.32
 5,040 30.26 30.44 30.08 3,330 620 0.1
29/05/2018
30.26
 12,160 30.26 30.32 30.05 20 150 -0.0
28/05/2018
30.26
 21,300 30.38 30.56 29.54 7,440 1,000 0.3
25/05/2018
30.38
 19,140 30.68 30.68 30.38 2,400 0 0.1
24/05/2018
30.68
 4,560 30.62 30.68 30.38 4,010 0 0.2
23/05/2018
30.62
 22,170 30.74 30.74 30.38 4,470 0 0.2
22/05/2018
30.74
 12,670 30.74 30.80 30.20 105,710 101,700 0.2
21/05/2018
30.74
 9,660 30.62 30.86 30.56 3,100 0 0.2
18/05/2018
30.62
 7,550 30.56 30.68 30.38 1,920 550 0.1
17/05/2018
30.56
 7,780 30.68 30.68 30.56 4,000 0 0.2
16/05/2018
30.68
 27,100 30.98 30.98 30.62 7,010 0 0.4
15/05/2018
30.98
 13,860 30.98 31.22 30.68 4,060 3,500 0.0
14/05/2018
30.98
 6,790 31.22 31.46 30.68 2,210 0 0.1
11/05/2018
31.22
 4,370 30.44 32.06 30.32 1,830 0 0.1
10/05/2018
30.44
 4,170 30.62 30.62 30.44 2,200 0 0.1
09/05/2018
30.62
 18,820 30.62 30.62 30.26 2,970 2,640 0.0
08/05/2018
30.62
 4,130 30.44 30.62 30.44 1,350 0 0.1
07/05/2018
30.44
 4,280 30.68 30.68 30.38 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |