CTCP Đá Núi Nhỏ (nnc)

44
-0.05
(-0.11%)
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
(2026-05-20) 		-0.25 -0.56% 819,200 7,910 0
42.15
47.90
44
2 tháng
(2026-04-20) 		-4.15 -8.61% 1,556,900 -21,328 0
42.15
48.20
44
3 tháng
(2026-03-23) 		-8.65 -16.41% 2,798,800 -15,670 -2.0
42.15
53.40
44
6 tháng
(2025-12-22) 		-26.95 -37.96% 7,507,200 -30,970 -2.6
42.15
76.50
44
12 tháng
(2025-06-24) 		11.48 35.27% 14,848,900 -99,070 -4.6
32.08
76.50
44
24 tháng
(2024-07-01) 		25.91 142.80% 22,444,200 -301,777 -8.9
18
76.50
44
36 tháng
(2023-07-05) 		26.83 155.83% 27,089,100 -398,212 -10.6
16
76.50
44
60 tháng
(2021-07-15) 		22.33 102.81% 41,117,400 -1,259,204 -23.8
12.58
76.50
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |