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) 		-1.40 -2.54% 1,212,300 -60,200 -3.2
48.20
55.60
53.60
2 tháng
(2026-01-19) 		-12.30 -18.64% 2,871,400 -34,400 -1.9
48.20
66
53.60
3 tháng
(2025-12-19) 		-16.10 -23.07% 4,658,900 -28,700 -1.4
48.20
76.50
53.60
6 tháng
(2025-09-22) 		3.10 6.13% 8,460,700 -5,000 1.0
48.20
76.50
53.60
12 tháng
(2025-03-24) 		25.76 92.19% 14,987,800 -295,589 -7.3
27.94
76.50
53.60
24 tháng
(2024-03-29) 		36.65 215% 20,159,900 -311,207 -7.6
16
76.50
53.60
36 tháng
(2023-04-04) 		36.11 205.29% 24,752,500 -606,148 -13.0
15.87
76.50
53.60
60 tháng
(2021-04-14) 		23.39 77.20% 41,085,300 -1,630,734 -32.5
12.58
76.50
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |