CTCP Đá Núi Nhỏ (nnc)

37.75
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
(2026-08-18) 		-2.31 -5.78% 1,024,700 0 0
36.95
60
37.75
2 tháng
(2026-07-20) 		-5.34 -12.40% 2,062,500 0 0
36.95
60
37.75
3 tháng
(2026-06-19) 		-5.24 -12.20% 2,687,900 0 0
36.95
60
37.75
6 tháng
(2026-03-23) 		-13.73 -26.70% 5,684,400 0 0
36.06
64.41
37.75
12 tháng
(2025-09-22) 		-11.68 -23.65% 14,916,000 0 0
36.06
74.66
37.75
24 tháng
(2024-09-27) 		16.80 80.37% 24,868,800 0 0
19.67
74.66
37.75
36 tháng
(2023-10-03) 		21.48 132.45% 29,754,100 0 0
15.61
74.66
37.75
60 tháng
(2021-10-13) 		12.20 47.85% 41,610,000 -206,818 1.7
12.27
74.66
37.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
38.35
 15,370 38.35 38.42 38.12 10,000 0 0.5
12/04/2019
38.35
 3,310 38.42 38.50 38.12 70 860 -0.0
11/04/2019
38.42
 3,390 38.20 38.50 37.82 160 10 0.0
10/04/2019
38.20
 16,830 37.82 38.57 37.75 20 0 0.0
09/04/2019
37.82
 30,470 37.82 40.45 37.75 2,430 20,800 -0.9
08/04/2019
37.82
 25,080 37.82 37.97 37.45 10 20 -0.0
05/04/2019
37.82
 13,800 37.53 37.90 37.15 1,330 3,430 -0.1
04/04/2019
37.53
 10,510 37.19 37.53 37.08 60 1,160 -0.1
03/04/2019
37.19
 18,850 37.45 37.75 37.15 850 0 0.0
02/04/2019
37.45
 22,630 37.38 37.82 37.23 1,050 10,380 -0.5
01/04/2019
37.38
 25,350 37.60 38.05 37.30 700 14,990 -0.7
29/03/2019
37.60
 4,540 37.97 38.05 37.60 120 0 0.0
28/03/2019
37.97
 11,670 37.97 38.20 37.97 3,330 800 0.1
27/03/2019
37.97
 5,320 37.82 38.05 37.68 200 5,310 -0.3
26/03/2019
37.82
 8,410 37.82 37.97 37.30 10 5,200 -0.3
25/03/2019
37.82
 7,710 37.90 37.90 37.45 110 0 0.0
22/03/2019
37.90
 8,160 38.42 38.42 37.75 220 0 0.0
21/03/2019
38.42
 13,780 37.97 38.50 37.97 4,810 5,930 -0.1
20/03/2019
37.97
 10,480 39.02 39.02 37.45 220 0 0.0
19/03/2019
39.02
 11,870 39.62 39.62 38.80 10,200 0 0.5
18/03/2019
39.62
 64,190 37.41 39.62 37.23 57,430 11,200 2.3
15/03/2019
37.41
 16,210 37.15 37.45 36.78 11,860 6,560 0.3
14/03/2019
37.15
 25,030 37.08 37.75 37.08 10,010 9,900 0.0
13/03/2019
37.08
 8,180 37.08 37.08 37.00 2,400 2,900 -0.0
12/03/2019
37.08
 41,930 36.74 37.08 36.70 150 8,400 -0.4
11/03/2019
36.74
 13,670 36.70 36.74 36.44 10,000 5,100 0.2
08/03/2019
36.70
 10,300 36.70 36.70 36.55 3,300 1,010 0.1
07/03/2019
36.70
 19,620 36.70 36.70 36.33 2,500 10 0.1
06/03/2019
36.70
 23,110 36.70 36.70 36.33 0 260 -0.0
05/03/2019
36.70
 32,630 36.85 36.85 36.33 1,400 4,040 -0.1
04/03/2019
36.85
 23,200 37.23 37.23 36.85 1,090 6,880 -0.3
01/03/2019
37.23
 6,510 37.08 37.23 36.81 0 410 -0.0
28/02/2019
37.08
 16,860 37.38 37.38 37.08 2,730 2,570 0.0
27/02/2019: Cổ tức tiền mặt tỉ lệ: 20%
27/02/2019
37.38
 40,450 37.23 37.75 37.08 17,090 0 0.9
26/02/2019
37.23
 72,390 37.15 37.23 37.15 1,750 4,790 -0.2
25/02/2019
37.15
 36,620 37.30 37.30 37.15 0 5,900 -0.3
22/02/2019
37.30
 38,230 37.30 37.37 37.30 0 7,800 -0.4
21/02/2019
37.30
 16,130 37.30 37.30 37.15 1,240 1,540 -0.0
20/02/2019
37.30
 37,140 37.37 37.37 37.23 200 3,030 -0.1
19/02/2019
37.37
 16,730 37.44 37.44 37.08 0 1,000 -0.1
18/02/2019
37.44
 77,060 37.23 37.66 37.30 31,430 1,400 1.6
15/02/2019
37.23
 24,480 37.44 37.44 37.23 950 80 0.0
14/02/2019
37.44
 12,530 37.59 37.59 37.37 700 0 0.0
13/02/2019
37.59
 52,760 37.51 37.73 37.37 33,720 14,260 1.0
12/02/2019
37.51
 36,260 37.44 37.51 37.30 6,520 6,020 0.0
11/02/2019
37.44
 28,160 37.66 37.80 37.37 15,060 13,000 0.1
01/02/2019
37.66
 23,510 37.44 37.80 36.87 3,540 11,000 -0.4
31/01/2019
37.44
 45,120 37.37 37.44 37.37 11,900 0 0.6
30/01/2019
37.37
 23,660 37.01 37.44 36.87 4,810 0 0.2
29/01/2019
37.01
 25,250 36.72 37.01 36.58 4,570 2,550 0.1
28/01/2019
36.72
 16,410 36.58 36.72 36.43 80 5,020 -0.3
25/01/2019
36.58
 5,400 35.71 36.72 35.64 30 0 0.0
24/01/2019
35.71
 6,650 36.00 36.00 35.64 130 3,440 -0.2
23/01/2019
36.00
 5,230 36.00 36.22 35.50 30 660 -0.0
22/01/2019
36.00
 19,670 35.43 36.72 35.71 10,510 3,000 0.4
21/01/2019
35.43
 11,450 35.07 35.64 34.92 780 0 0.0
18/01/2019
35.07
 4,720 35.14 35.21 34.92 100 0 0.0
17/01/2019
35.14
 4,270 35.07 35.43 35.07 0 0 0
16/01/2019
35.07
 1,430 35.28 35.64 35.07 10 0 0.0
15/01/2019
35.28
 17,200 34.71 35.28 35.07 0 2,810 -0.1
14/01/2019
34.71
 12,250 34.49 34.71 34.49 3,440 200 0.2
11/01/2019
34.49
 4,730 34.49 34.56 34.49 1,900 140 0.1
10/01/2019
34.49
 7,790 34.71 34.71 34.49 2,100 830 0.1
09/01/2019
34.71
 11,050 34.38 34.71 34.49 5,890 0 0.3
08/01/2019
34.38
 7,260 34.56 34.63 34.38 1,320 0 0.1
07/01/2019
34.56
 12,550 34.20 34.78 34.20 1,320 240 0.1
04/01/2019
34.20
 9,470 34.17 34.20 33.99 1,610 6,700 -0.2
03/01/2019
34.17
 5,150 34.13 34.27 33.84 2,440 1,010 0.1
02/01/2019
34.13
 3,470 34.20 34.53 34.13 550 0 0.0
28/12/2018
34.20
 1,510 34.13 34.49 33.99 420 10 0.0
27/12/2018
34.13
 10,960 34.13 34.49 33.99 3,130 0 0.1
26/12/2018
34.13
 1,760 33.91 34.85 33.91 40 500 -0.0
25/12/2018
33.91
 13,910 34.09 34.09 33.84 1,500 0 0.1
24/12/2018
34.09
 12,430 34.20 34.67 34.09 1,510 110 0.1
21/12/2018
34.20
 2,750 34.38 34.74 34.09 80 0 0.0
20/12/2018
34.38
 3,980 34.06 34.78 34.06 1,860 0 0.1
19/12/2018
34.06
 10,410 34.13 34.78 34.06 4,010 0 0.2
18/12/2018
34.13
 24,820 34.81 34.81 34.13 1,960 4,000 -0.1
17/12/2018
34.81
 2,070 34.56 34.96 34.13 100 810 -0.0
14/12/2018
34.56
 35,450 35.03 35.28 34.45 10,380 0 0.5
13/12/2018
35.03
 27,650 35.07 35.28 34.45 8,200 0 0.4
12/12/2018
35.07
 14,940 34.92 35.07 34.49 4,570 0 0.2
11/12/2018
34.92
 10,380 34.42 34.92 34.42 2,710 260 0.1
10/12/2018
34.42
 13,630 34.89 34.89 34.42 1,910 0 0.1
07/12/2018
34.89
 24,560 35.14 35.14 34.49 6,470 0 0.3
06/12/2018
35.14
 32,670 35.25 35.25 34.49 1,910 0 0.1
05/12/2018
35.25
 15,180 35.28 35.28 34.67 2,030 0 0.1
04/12/2018
35.28
 1,900 35.25 35.43 35.25 0 0 0
03/12/2018
35.25
 12,720 34.85 35.28 34.49 1,840 0 0.1
30/11/2018
34.85
 32,950 35.21 35.21 34.35 5,410 0 0.3
29/11/2018: Cổ tức tiền mặt tỉ lệ: 40%
29/11/2018
35.21
 51,520 35.57 36.00 35.21 7,060 0 0.3
28/11/2018
35.57
 24,420 35.57 35.57 35.17 10,800 730 0.5
27/11/2018
35.57
 34,750 35.64 35.64 35.17 5,850 0 0.3
26/11/2018
35.64
 35,480 35.64 35.84 35.30 0 0 0
23/11/2018
35.64
 29,920 35.50 35.64 35.17 0 0 0
22/11/2018
35.50
 31,710 35.77 35.97 35.50 2,450 550 0.1
21/11/2018
35.77
 30,630 35.64 35.77 35.50 0 0 0
20/11/2018
35.64
 34,400 35.57 35.90 35.44 6,800 0 0.4
19/11/2018
35.57
 21,590 35.50 35.97 35.50 10 490 -0.0
16/11/2018
35.50
 13,270 35.30 35.50 35.30 500 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |