CTCP Đá Núi Nhỏ (nnc)

55.40
-0.10
(-0.18%)
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
(2025-12-29) 		-21 -27.45% 1,975,700 -43,100 -3.3
55.20
76.50
55.50
2 tháng
(2025-12-01) 		-2.10 -3.65% 3,663,900 94,700 6.1
55.20
76.50
55.50
3 tháng
(2025-10-30) 		3 5.71% 4,942,600 97,100 6.2
50.70
76.50
55.50
6 tháng
(2025-08-01) 		20.26 57.48% 8,106,600 -41,100 -0.7
35.24
76.50
55.50
12 tháng
(2025-02-03) 		30.38 120.96% 14,117,800 -260,976 -5.2
25.12
76.50
55.50
24 tháng
(2024-02-15) 		38.55 227.39% 18,683,700 -328,342 -6.3
16
76.50
55.50
36 tháng
(2023-02-13) 		38.14 219.75% 22,653,300 -563,328 -10.6
15.87
76.50
55.50
60 tháng
(2021-02-23) 		23.09 71.23% 41,412,600 -1,891,234 -40.4
12.58
76.50
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
30.68
 8,170 30.38 30.68 30.20 450 2,190 -0.1
03/05/2018
30.38
 15,330 30.74 30.74 30.08 5,000 2,510 0.1
02/05/2018
30.74
 8,880 30.38 31.22 30.38 1,330 0 0.1
27/04/2018
30.38
 27,760 31.16 31.28 30.38 4,170 400 0.2
26/04/2018
31.16
 44,810 31.16 31.64 30.68 5,040 0 0.3
24/04/2018
31.16
 28,890 31.76 31.76 30.68 1,260 4,500 -0.2
23/04/2018
31.76
 96,430 33.75 33.75 31.76 1,020 0 0.1
20/04/2018
33.75
 110,190 31.64 33.75 31.46 0 20,670 -1.1
19/04/2018
31.64
 28,920 31.70 31.76 31.40 170 0 0.0
18/04/2018
31.70
 68,440 31.16 32.06 31.58 470 6,020 -0.3
17/04/2018
31.16
 48,970 30.56 31.76 30.68 2,040 2,820 -0.0
16/04/2018
30.56
 100,610 28.57 30.56 30.50 0 1,410 -0.1
13/04/2018
28.57
 28,870 28.54 28.85 28.51 160 0 0.0
12/04/2018
28.54
 54,350 28.66 28.66 28.45 4,300 1,100 0.2
11/04/2018
28.66
 24,970 28.63 29.09 28.45 4,740 6,800 -0.1
10/04/2018
28.63
 16,200 28.57 29.12 28.57 3,380 4,100 -0.0
09/04/2018
28.57
 29,560 28.27 28.72 28.27 10 0 0.0
06/04/2018
28.27
 44,900 27.97 28.27 27.79 4,500 400 0.2
05/04/2018
27.97
 22,730 28.09 28.09 27.85 6,110 4,900 0.1
04/04/2018
28.09
 18,990 28.15 28.27 28.03 6,260 4,400 0.1
03/04/2018
28.15
 38,610 28.18 28.27 28.03 4,690 0 0.2
02/04/2018
28.18
 50,290 28.15 28.21 28.15 3,500 2,000 0.1
30/03/2018
28.15
 55,330 28.42 28.51 28.15 7,180 8,200 -0.0
29/03/2018
28.42
 28,760 28.45 28.63 28.36 14,070 4,200 0.5
28/03/2018
28.45
 15,310 28.69 28.81 28.45 5,240 2,500 0.1
27/03/2018
28.69
 24,100 28.94 28.94 28.63 4,340 3,610 0.0
26/03/2018
28.94
 18,830 29.06 29.06 28.88 4,300 2,830 0.1
23/03/2018
29.06
 29,610 29.30 29.30 28.88 8,450 4,440 0.2
22/03/2018
29.30
 8,490 29.36 29.36 29.18 4,500 1,270 0.2
21/03/2018
29.36
 28,430 29.42 29.48 29.18 9,600 200 0.5
20/03/2018
29.42
 21,920 29.42 29.48 29.24 900 8,320 -0.4
19/03/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/03/2018
29.42
 16,210 29.12 29.78 29.18 3,050 1,760 0.1
16/03/2018
29.12
 121,920 29.80 29.97 29.12 6,500 90 0.3
15/03/2018
29.80
 42,920 29.80 29.97 29.46 6,900 0 0.4
14/03/2018
29.80
 48,280 29.80 29.85 29.80 12,900 0 0.7
13/03/2018
29.80
 43,450 29.80 29.85 29.80 280 0 0.0
12/03/2018
29.80
 49,340 29.80 29.85 29.74 1,200 3,580 -0.1
09/03/2018
29.80
 53,570 29.80 29.85 29.63 2,640 16,430 -0.7
08/03/2018
29.80
 3,720 29.51 29.97 29.51 370 0 0.0
07/03/2018
29.51
 32,020 29.80 30.02 29.51 10,610 0 0.6
06/03/2018
29.80
 39,740 29.80 30.02 29.80 6,300 1,730 0.2
05/03/2018
29.80
 42,100 30.53 30.53 29.80 8,210 0 0.4
02/03/2018
30.53
 39,580 30.53 30.53 29.91 6,530 630 0.3
01/03/2018
30.53
 35,160 29.57 31.10 29.74 1,320 3,000 -0.1
28/02/2018
29.57
 89,010 29.40 29.57 29.29 4,600 3,290 0.1
27/02/2018
29.40
 60,940 29.40 29.57 29.29 7,200 7,000 0.0
26/02/2018
29.40
 40,850 29.29 29.40 29.23 0 500 -0.0
23/02/2018
29.29
 49,040 29.00 29.46 28.89 5,350 0 0.3
22/02/2018
29.00
 10,520 29.34 29.34 28.89 3,870 3,020 0.0
21/02/2018
29.34
 6,810 28.89 29.91 28.89 2,880 0 0.1
13/02/2018
28.89
 14,920 29.00 29.12 28.61 8,230 850 0.4
12/02/2018
29.00
 16,610 28.29 29.34 28.27 560 210 0.0
09/02/2018
28.29
 15,450 28.32 28.44 26.40 5,830 800 0.3
08/02/2018
28.32
 20,040 28.32 28.55 28.27 9,870 0 0.5
07/02/2018
28.32
 51,080 28.32 28.61 28.27 2,150 5,060 -0.1
06/02/2018
28.32
 68,090 28.89 28.89 27.76 4,930 6,870 -0.1
05/02/2018
28.89
 19,970 29.46 29.46 28.89 6,000 490 0.3
02/02/2018
29.46
 6,650 29.40 29.46 29.29 3,800 0 0.2
01/02/2018
29.40
 25,980 29.46 29.46 29.29 7,260 3,480 0.2
31/01/2018
29.46
 16,930 29.51 29.51 29.29 6,250 1,040 0.3
30/01/2018
29.51
 15,460 29.46 29.63 29.29 6,330 540 0.3
29/01/2018
29.46
 18,000 29.46 29.68 29.23 4,230 10,260 -0.3
26/01/2018
29.46
 10,070 29.46 29.74 29.46 6,450 970 0.3
25/01/2018
29.46
 23,430 29.46 29.85 29.17 5,760 2,780 0.2

Chính sách bảo mật | Điều khoản sử dụng |