CTCP Đá Núi Nhỏ (nnc)

53.70
0.30
(0.56%)
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) 		-2.60 -4.72% 1,059,300 -34,500 -1.9
48.20
55.60
53.40
2 tháng
(2026-01-16) 		-13.90 -20.93% 2,777,300 -31,500 -2.0
48.20
66.40
53.40
3 tháng
(2025-12-17) 		-16.10 -23.47% 4,622,200 20,400 1.6
48.20
76.50
53.40
6 tháng
(2025-09-18) 		-1.40 -2.60% 8,424,500 1,800 1.3
48.20
76.50
53.40
12 tháng
(2025-03-24) 		24.56 87.90% 14,834,800 -269,889 -6.0
27.94
76.50
53.40
24 tháng
(2024-03-27) 		35.64 211.44% 20,043,700 -263,407 -5.8
16
76.50
53.40
36 tháng
(2023-04-03) 		35.19 203.27% 24,601,900 -580,448 -11.7
15.87
76.50
53.40
60 tháng
(2021-04-12) 		22.15 72.99% 41,109,500 -1,635,134 -32.2
12.58
76.50
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
52.70
 103,600 53 53.50 51.50 0 2,100 -0.1
16/10/2025
52.80
 8,200 52.30 53 51.80 0 0 0
15/10/2025
53.20
 28,300 51.80 53.40 51.80 4,800 200 0.2
14/10/2025
52.60
 17,300 52 52.80 51 0 3,300 -0.2
13/10/2025
51.90
 17,300 50.20 52 49.60 0 400 -0.0
10/10/2025
50.70
 21,000 50.60 50.70 49.40 0 4,100 -0.2
09/10/2025
50.70
 22,300 50.80 50.80 49 0 0 0
08/10/2025
50.80
 7,000 50 51.20 49.95 0 300 -0.0
07/10/2025
50
 29,600 50 50 48.90 0 4,600 -0.2
06/10/2025
49.90
 43,300 50 50.90 49 0 15,400 -0.8
03/10/2025
50.30
 49,400 50.30 51 49.50 0 100 -0.0
02/10/2025
51.70
 11,200 48.65 52.10 48.65 200 2,500 -0.1
01/10/2025
51.90
 18,600 51.50 52.90 48.35 0 300 -0.0
30/09/2025
51.80
 9,100 52.50 52.50 50.80 0 100 -0.0
29/09/2025
51.50
 15,600 48.25 53.70 48.25 0 0 0
26/09/2025
51
 56,800 47.80 51 47.80 1,000 4,500 -0.2
25/09/2025
49.75
 15,600 50.80 52 49.20 0 1,600 -0.1
24/09/2025
50.10
 50,700 49 50.30 47.25 0 7,300 -0.4
23/09/2025
48.80
 185,800 50 51 47.25 3,400 3,100 0.0
22/09/2025
50.60
 217,300 53.70 53.70 50.60 1,300 6,700 -0.3
19/09/2025
54.40
 70,100 53.40 54.60 53.10 2,400 16,700 -0.8
18/09/2025
53.90
 46,700 52.60 54 52.40 0 4,600 -0.2
17/09/2025
54
 47,800 52.60 54.50 52.60 2,800 11,000 -0.4
16/09/2025
54
 31,900 54 54.90 52.10 300 2,700 -0.1
15/09/2025
54.30
 87,400 53.90 55.30 53.10 900 5,800 -0.3
12/09/2025
51.70
 27,200 49.20 52 49.20 0 6,500 -0.3
11/09/2025
49.20
 82,200 46 49.30 45.20 3,200 27,500 -1.1
10/09/2025
46.10
 65,500 44.50 46.10 44 8,800 17,800 -0.4
09/09/2025
45.20
 7,800 45.20 45.20 44 0 2,000 -0.1
08/09/2025
45.20
 86,500 45.75 45.80 43.60 500 1,100 -0.0
05/09/2025
45.80
 11,800 46.50 46.50 44.45 1,000 0 0.0
04/09/2025
44.65
 9,700 44.70 44.70 43.50 0 0 0
03/09/2025
44.50
 34,700 44 44.50 43.25 700 10,000 -0.4
29/08/2025
44.50
 54,900 43.15 45 43.15 100 100 -0.0
28/08/2025
44.20
 28,700 43.70 44.20 43 400 0 0
27/08/2025
44.20
 14,700 44.95 44.95 43 0 1,200 -0.1
26/08/2025
44
 26,900 42.90 44 42.60 600 400 0.0
25/08/2025
43.95
 22,100 44.85 44.85 42.90 100 1,600 -0.1
22/08/2025
44.30
 27,500 44.30 44.30 42.10 0 0 0
21/08/2025
44
 94,800 43 45.50 42.55 27,000 12,600 0.6
20/08/2025
44
 49,900 43 44 42.30 0 3,000 -0.1
19/08/2025
43.85
 76,600 44.10 44.10 42.75 500 1,100 -0.0
18/08/2025
43.70
 28,200 44 44.50 43 700 5,100 -0.2
15/08/2025
43
 65,100 42 43.90 41.55 100 600 -0.0
14/08/2025
43
 40,800 43.70 44.30 40.70 300 0 0.0
13/08/2025
43.70
 108,100 41.70 43.95 41.70 6,400 5,200 0.1
12/08/2025
41.45
 201,300 39 41.70 39 3,600 2,500 0.0
11/08/2025
39
 71,300 38.20 39.20 38.20 0 100 -0.0
08/08/2025
38.20
 21,000 37.90 38.40 37.60 600 1,700 -0.0
07/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
07/08/2025
37.90
 51,200 36.80 37.90 36.60 9,100 7,100 0.1
06/08/2025
36.80
 76,400 35.88 36.80 35.53 200 3,400 -0.1
05/08/2025
35.53
 80,100 35.73 35.73 35.24 800 0 0.0
04/08/2025
35.34
 84,100 35.05 35.73 35.05 6,700 8,000 -0.0
01/08/2025
35.24
 14,000 35.34 35.34 34.85 0 0 0
31/07/2025
35.05
 45,600 35.19 35.63 34.61 0 6,000 -0.2
30/07/2025
35.53
 74,000 35.53 35.63 34.76 400 4,300 -0.1
29/07/2025
35.68
 50,200 35.83 35.88 35.15 100 4,500 -0.2
28/07/2025
36.02
 49,900 36.90 36.90 35.73 1,000 5,300 -0.2
25/07/2025
36.90
 41,800 36.17 36.90 36.02 0 3,000 -0.1
24/07/2025
36.99
 56,600 36.99 36.99 36.02 0 7,400 -0.3
23/07/2025
36.80
 32,500 36.99 36.99 36.12 0 9,400 -0.4
22/07/2025
36.70
 55,300 35.73 36.99 35.73 300 23,900 -0.9
21/07/2025
36.99
 66,000 37.24 37.24 36.51 2,500 2,100 0.0
18/07/2025
35.00
 143,800 33.10 35.00 32.47 18,100 8,200 0.3
17/07/2025
32.71
 75,000 31.49 32.71 31.49 10,900 400 0.3
16/07/2025
32.08
 26,800 32.18 32.22 31.84 100 0 0.0
15/07/2025
32.18
 69,500 32.13 32.32 31.84 5,300 700 0.2
14/07/2025
32.13
 43,600 31.79 32.32 31.64 0 100 -0.0
11/07/2025
32.32
 33,700 31.84 32.32 31.74 0 200 0
10/07/2025
32.37
 46,700 32.18 32.37 31.74 0 0 0
09/07/2025
32.47
 64,700 32.22 32.47 31.79 0 14,700 0
08/07/2025
32.47
 55,000 31.84 32.52 31.84 1,900 4,900 -0.1
07/07/2025
32.61
 54,000 32.08 32.71 31.84 3,800 0 0.1
04/07/2025
32.61
 59,500 31.79 32.61 31.64 2,500 0 0.1
03/07/2025
32.52
 88,200 31.79 32.52 31.59 4,500 0 0.1
02/07/2025
32.42
 61,400 31.93 32.42 31.79 9,400 2,200 0.2
01/07/2025
32.52
 63,600 33.00 33.49 31.64 5,500 400 0.2
30/06/2025
32.91
 83,700 32.32 32.91 31.64 800 3,100 -0.1
27/06/2025
32.91
 35,600 33.39 33.39 30.81 10,000 1,000 0.3
26/06/2025
33.10
 27,200 33.10 33.39 32.61 1,900 0 0.1
25/06/2025
33.10
 38,300 32.61 33.49 32.57 8,400 0 0.3
24/06/2025
32.57
 38,500 32.32 32.61 32.08 10,200 0 0.3
23/06/2025
32.37
 32,000 32.13 32.42 31.74 11,300 0 0.4
20/06/2025
32.22
 28,100 31.45 32.22 31.45 10,000 0 0.3
19/06/2025
32.03
 30,100 32.32 32.32 31.69 13,200 800 0.4
18/06/2025
32.32
 43,900 32.13 32.42 31.79 18,800 1,200 0.6
17/06/2025
32.22
 48,900 31.74 32.22 31.45 18,600 0 0.6
16/06/2025
32.03
 25,900 31.93 32.08 31.64 6,500 0 0.2
13/06/2025
32.13
 27,500 32.32 32.32 31.59 5,700 0 0.2
12/06/2025
32.37
 75,600 32.08 32.42 32.03 200 0 0.0
11/06/2025
32.03
 59,600 32.57 32.57 31.74 0 0 0
10/06/2025
32.08
 45,500 31.84 32.32 31.45 2,300 0 0.1
09/06/2025
32.08
 30,000 32.13 32.13 31.84 0 0 0
06/06/2025
32.13
 18,400 32.27 32.27 31.64 0 0 0
05/06/2025
32.27
 74,300 31.69 32.61 31.64 0 1,200 -0.0
04/06/2025
32.42
 40,300 32.61 32.61 31.54 0 1,700 -0.1
03/06/2025
32.42
 52,700 32.57 32.57 31.64 0 0 0
02/06/2025
32.13
 61,700 30.96 33.00 30.86 600 500 0.0
30/05/2025
30.86
 54,000 30.37 30.86 30.08 2,900 2,400 0.0
29/05/2025
30.67
 101,700 30.52 30.67 29.99 0 48,800 -1.5

Chính sách bảo mật | Điều khoản sử dụng |