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)
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
22/01/2018
29.46
 28,070 30.08 30.08 29.46 10,370 0 0.5
19/01/2018
30.08
 7,820 29.57 30.25 29.57 1,620 500 0.1
18/01/2018
29.57
 12,280 30.19 30.19 29.51 8,310 100 0.4
17/01/2018
30.19
 32,100 30.25 30.31 30.14 6,800 0 0.4
16/01/2018
30.25
 11,160 30.19 30.31 30.14 3,020 0 0.2
15/01/2018
30.19
 13,490 30.25 30.25 30.02 4,870 0 0.3
12/01/2018
30.25
 28,410 29.97 30.31 29.91 5,250 1,150 0.2
11/01/2018
29.97
 12,530 30.02 30.02 29.63 1,200 0 0.1
10/01/2018
30.02
 20,930 30.02 30.02 29.46 8,050 0 0.4
09/01/2018
30.02
 21,630 30.02 30.31 29.46 730 3,050 -0.1
08/01/2018
30.02
 32,800 29.46 30.02 29.29 8,500 0 0.4
05/01/2018
29.46
 8,480 29.46 29.46 29.29 6,180 0 0.3
04/01/2018
29.46
 28,110 29.34 29.51 29.17 7,400 20,520 -0.7
03/01/2018
29.34
 29,240 29.34 29.51 29.17 7,700 17,040 -0.5
02/01/2018
29.34
 21,480 29.17 29.51 29.12 6,210 12,900 -0.3
29/12/2017
29.17
 16,100 29.17 29.57 29.17 5,240 11,290 -0.3
28/12/2017
29.17
 15,700 29.40 29.40 29.17 7,400 3,780 0.2
27/12/2017
29.40
 17,050 29.40 29.46 29.29 7,260 8,800 -0.1
26/12/2017
29.40
 11,010 29.57 29.57 29.29 3,720 2,830 0.0
25/12/2017
29.57
 4,380 29.12 29.68 29.12 3,710 1,350 0.1
22/12/2017
29.12
 13,720 29.34 29.40 29.12 8,300 11,850 -0.2
21/12/2017
29.34
 28,010 29.23 29.46 29.23 15,250 25,210 -0.5
20/12/2017
29.23
 13,980 29.23 29.40 29.23 4,230 3,480 0.0
19/12/2017
29.23
 13,020 29.23 29.46 29.23 3,560 4,620 -0.1
18/12/2017
29.23
 7,010 29.51 29.97 29.23 1,080 2,850 -0.1
15/12/2017
29.51
 5,500 29.40 29.51 29.12 1,370 1,200 0.0
14/12/2017
29.40
 6,890 29.06 29.40 29.06 2,820 2,430 0.0
13/12/2017
29.06
 21,670 29.17 29.23 29.06 6,080 6,130 -0.0
12/12/2017
29.17
 18,170 29.40 29.57 29.06 7,210 5,630 0.1
11/12/2017
29.40
 7,350 29.23 29.74 29.17 1,120 4,420 -0.2
08/12/2017
29.23
 20,000 29.34 29.46 29.23 8,500 4,940 0.2
07/12/2017
29.34
 35,420 29.74 29.74 29.34 9,670 9,270 0.0
06/12/2017
29.74
 29,690 29.80 29.85 29.46 10,040 12,810 -0.1
05/12/2017
29.80
 9,110 30.19 30.19 29.80 900 2,200 -0.1
04/12/2017
30.19
 33,400 29.91 30.19 29.63 10,130 11,250 -0.1
01/12/2017
29.91
 8,160 29.91 30.02 29.80 3,250 3,840 -0.0

Chính sách bảo mật | Điều khoản sử dụng |