CTCP Đá Núi Nhỏ (nnc)

53.60
-0.10
(-0.19%)
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) 		-1.40 -2.54% 1,212,300 -60,200 -3.2
48.20
55.60
53.60
2 tháng
(2026-01-19) 		-12.30 -18.64% 2,871,400 -34,400 -1.9
48.20
66
53.60
3 tháng
(2025-12-19) 		-16.10 -23.07% 4,658,900 -28,700 -1.4
48.20
76.50
53.60
6 tháng
(2025-09-22) 		3.10 6.13% 8,460,700 -5,000 1.0
48.20
76.50
53.60
12 tháng
(2025-03-24) 		25.76 92.19% 14,987,800 -295,589 -7.3
27.94
76.50
53.60
24 tháng
(2024-03-29) 		36.65 215% 20,159,900 -311,207 -7.6
16
76.50
53.60
36 tháng
(2023-04-04) 		36.11 205.29% 24,752,500 -606,148 -13.0
15.87
76.50
53.60
60 tháng
(2021-04-14) 		23.39 77.20% 41,085,300 -1,630,734 -32.5
12.58
76.50
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |