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)
30/11/2017
29.91
 31,600 29.63 29.91 29.51 6,370 8,890 -0.1
29/11/2017
29.63
 13,020 29.80 30.02 29.51 5,300 4,130 0.1
28/11/2017
29.80
 39,060 29.23 29.85 29.46 0 12,000 -0.6
27/11/2017
29.23
 50,360 29.00 29.46 28.78 10,290 22,210 -0.6
24/11/2017
29.00
 21,120 29.06 29.17 28.89 10,130 9,000 0.1
23/11/2017
29.06
 7,410 29.23 29.74 29.06 2,500 400 0.1
22/11/2017
29.23
 23,490 28.61 29.97 28.66 9,020 5,850 0.2
21/11/2017
28.61
 114,120 29.29 29.29 28.38 10,430 28,130 -0.9
20/11/2017
29.29
 77,770 29.74 29.74 29.29 14,590 17,250 -0.1
17/11/2017
29.74
 22,220 29.80 30.31 29.74 10,970 12,500 -0.1
16/11/2017
29.80
 21,030 30.02 30.08 29.80 3,500 6,030 -0.1
15/11/2017
30.02
 7,840 29.97 30.02 29.97 4,600 3,490 0.1
14/11/2017
29.97
 21,680 30.02 30.08 29.85 7,900 2,400 0.3
13/11/2017
30.02
 14,940 30.08 30.53 29.97 5,520 7,760 -0.1
10/11/2017
30.08
 10,970 29.97 30.14 29.97 4,350 1,790 0.1
09/11/2017
29.97
 16,440 30.02 30.08 29.97 8,900 5,700 0.2
08/11/2017
30.02
 33,790 30.02 30.14 29.97 9,420 7,000 0.1
07/11/2017
30.02
 20,260 30.31 30.31 29.91 2,500 3,500 -0.1
06/11/2017
30.31
 100,960 30.59 30.59 30.31 8,550 15,020 -0.3
03/11/2017
30.59
 20,240 30.59 30.76 30.53 13,140 4,100 0.5
02/11/2017
30.59
 18,270 30.59 30.76 30.53 13,660 6,400 0.4
01/11/2017
30.59
 79,000 30.76 31.15 30.59 16,600 28,150 -0.6
31/10/2017
30.76
 26,210 30.93 30.93 30.70 8,300 12,000 -0.2
30/10/2017
30.93
 28,140 31.21 31.32 30.93 12,990 9,520 0.2
27/10/2017
31.21
 10,140 31.44 31.66 31.21 5,670 1,760 0.2
26/10/2017
31.44
 15,080 31.44 31.66 31.21 9,000 3,500 0.3
25/10/2017
31.44
 18,700 31.44 31.83 31.21 4,000 12,600 -0.5
24/10/2017
31.44
 12,830 32.00 32.00 31.44 7,020 6,290 0.0
23/10/2017
32.00
 31,170 32.29 32.29 31.49 17,840 16,340 0.1
20/10/2017
32.29
 21,900 32.23 32.29 31.61 3,850 6,560 -0.2
19/10/2017
32.23
 18,630 32.17 32.29 31.61 4,680 3,800 0.0
18/10/2017
32.17
 12,300 31.89 32.17 31.61 4,790 4,000 0.0
17/10/2017
31.89
 5,960 31.72 32.29 31.61 4,500 1,000 0.2
16/10/2017
31.72
 18,110 33.31 33.31 31.15 2,140 7,660 -0.3
13/10/2017
33.31
 62,500 31.15 33.31 30.87 7,800 3,000 0.3
12/10/2017
31.15
 21,850 31.15 31.15 30.99 10,140 3,270 0.4
11/10/2017: Cổ tức tiền mặt tỉ lệ: 30%
11/10/2017
31.15
 66,980 31.27 31.72 31.15 11,200 1,200 0.6
10/10/2017
31.27
 76,390 31.81 31.81 31.21 1,110 3,950 -0.2
09/10/2017
31.81
 118,800 31.70 31.81 31.16 11,720 15,800 -0.2
06/10/2017
31.70
 17,390 31.70 31.70 31.32 5,460 2,950 0.1
05/10/2017
31.70
 9,610 31.86 31.86 31.48 520 2,200 -0.1
04/10/2017
31.86
 28,970 31.64 31.86 31.05 8,280 2,600 0.3
03/10/2017
31.64
 41,970 31.16 31.70 31.05 18,170 6,500 0.7
02/10/2017
31.16
 15,550 31.38 31.43 31.05 1,600 3,160 -0.1
29/09/2017
31.38
 57,190 31.38 31.43 31.05 100 6,900 -0.4
28/09/2017
31.38
 115,640 31.21 31.59 31.00 12,700 24,360 -0.7
27/09/2017
31.21
 131,780 29.82 31.27 30.62 13,170 39,300 -1.5
26/09/2017
29.82
 70,930 29.71 29.82 29.39 900 37,330 -2.0
25/09/2017
29.71
 54,390 29.82 29.82 29.28 470 41,600 -2.3
22/09/2017
29.82
 50,330 29.17 29.82 29.12 10,300 12,200 -0.1
21/09/2017
29.17
 29,240 29.28 29.33 29.17 7,490 9,500 -0.1
20/09/2017
29.28
 39,020 29.28 29.44 29.12 19,420 11,000 0.5
19/09/2017
29.28
 13,700 29.12 29.50 29.07 6,830 3,800 0.2
18/09/2017
29.12
 13,800 29.55 29.55 29.07 610 7,930 -0.4
15/09/2017
29.55
 30,840 29.23 29.55 28.90 6,730 9,780 -0.2
14/09/2017
29.23
 9,060 29.39 29.39 29.07 5,610 3,520 0.1
13/09/2017
29.39
 16,550 29.39 29.39 29.07 5,130 5,090 0.0
12/09/2017
29.39
 9,570 29.55 29.55 28.74 390 2,620 -0.1
11/09/2017
29.55
 7,360 29.55 29.55 29.12 4,670 3,040 0.1
08/09/2017
29.55
 7,530 29.44 29.55 29.12 3,800 3,400 0.0
07/09/2017
29.44
 26,750 29.55 29.60 29.07 9,280 8,420 0.0
06/09/2017
29.55
 17,630 29.66 29.66 29.33 8,200 4,900 0.2
05/09/2017
29.66
 10,610 29.39 29.76 29.28 4,510 2,900 0.1
01/09/2017
29.39
 18,160 29.55 29.66 29.01 20 4,300 -0.2
31/08/2017
29.55
 13,400 29.66 29.76 28.96 5,580 3,670 0.1
30/08/2017
29.66
 8,850 29.12 29.76 28.80 820 2,460 -0.1
29/08/2017
29.12
 11,060 29.28 29.33 28.74 5,040 3,080 0.1
28/08/2017
29.28
 11,610 28.69 29.50 28.69 3,680 4,630 -0.1
25/08/2017
28.69
 22,690 28.90 28.90 28.53 11,250 10,180 0.1
24/08/2017
28.90
 45,590 28.90 29.01 28.74 6,140 25,020 -1.0
23/08/2017
28.90
 42,620 29.55 29.55 28.53 12,250 15,310 -0.2
22/08/2017
29.55
 26,760 29.93 29.98 29.28 8,080 2,380 0.3
21/08/2017
29.93
 24,010 30.57 30.57 29.93 6,510 0 0.4
18/08/2017
30.57
 12,350 30.19 30.57 30.03 3,200 2,720 0.0
17/08/2017
30.19
 4,720 30.62 30.62 30.19 2,470 1,240 0.1
16/08/2017
30.62
 16,880 30.62 30.73 30.14 2,420 4,380 -0.1
15/08/2017
30.62
 11,130 30.46 30.62 30.03 4,900 2,860 0.1
14/08/2017
30.46
 11,470 30.52 30.62 29.98 5,730 3,160 0.1
11/08/2017
30.52
 8,150 30.52 30.52 30.09 1,830 2,000 -0.0
10/08/2017
30.52
 10,000 30.62 30.62 29.82 1,020 2,280 -0.1
09/08/2017
30.62
 25,430 30.62 31.16 29.01 7,400 6,300 0.1
08/08/2017
30.62
 13,750 31.11 31.11 30.41 4,310 3,260 0.1
07/08/2017
31.11
 4,040 30.89 31.11 30.41 1,640 0 0.1
04/08/2017
30.89
 28,440 31.00 31.00 30.35 11,330 6,580 0.3
03/08/2017
31.00
 24,580 31.11 31.11 30.46 5,580 13,740 -0.5
02/08/2017
31.11
 26,850 31.16 31.16 30.68 16,020 2,650 0.8
01/08/2017
31.16
 52,100 31.59 31.59 31.16 36,720 29,810 0.4
31/07/2017
31.59
 17,830 31.59 31.64 31.16 2,960 2,900 0.0
28/07/2017
31.59
 3,450 31.38 31.70 31.38 570 0 0.0
27/07/2017
31.38
 10,400 30.84 31.97 30.89 200 0 0.0
26/07/2017
30.84
 27,510 30.46 30.84 30.52 12,110 13,060 -0.1
25/07/2017
30.46
 20,820 30.89 31.64 30.41 3,860 5,100 -0.1
24/07/2017
30.89
 8,090 31.32 31.59 30.89 2,300 0 0.1
21/07/2017
31.32
 6,330 31.32 31.43 31.16 1,710 600 0.1
20/07/2017
31.32
 25,890 31.43 31.43 30.89 20 0 0.0
19/07/2017
31.43
 8,510 32.07 32.07 31.32 1,000 0 0.1
18/07/2017
32.07
 14,170 31.97 32.24 31.32 10,000 20 0.6
17/07/2017
31.97
 11,590 32.24 32.24 31.27 2,090 500 0.1
14/07/2017
32.24
 11,830 32.24 32.24 31.64 2,120 540 0.1
13/07/2017
32.24
 11,500 32.45 32.50 31.70 5,140 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |