CTCP Đá Núi Nhỏ (nnc)

37.50
-0.25
(-0.66%)
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)
15/11/2018
35.30
 48,610 35.30 35.57 35.10 5,450 11,310 -0.3
14/11/2018
35.30
 25,200 35.30 35.64 35.24 0 16,390 -0.9
13/11/2018
35.30
 47,000 34.97 35.30 34.64 10 20,190 -1.1
12/11/2018
34.97
 31,950 34.77 34.97 34.57 1,200 0 0.1
09/11/2018
34.77
 25,260 34.64 34.77 34.50 2,700 6,770 -0.2
08/11/2018
34.64
 24,180 34.37 34.97 34.44 1,300 13,630 -0.6
07/11/2018
34.37
 28,440 35.64 35.64 34.37 100 12,570 -0.7
06/11/2018
35.64
 49,320 33.37 35.64 33.30 5,900 37,880 -1.6
05/11/2018
33.37
 36,900 33.24 33.37 33.04 4,600 12,590 -0.4
02/11/2018
33.24
 22,370 32.97 33.24 32.71 2,600 2,000 0.0
01/11/2018
32.97
 6,370 33.30 33.30 32.97 3,330 2,000 0.1
31/10/2018
33.30
 21,160 33.30 33.30 33.24 3,420 15,480 -0.6
30/10/2018
33.30
 8,740 33.44 33.97 33.17 6,150 6,520 -0.0
29/10/2018
33.44
 2,460 33.64 33.64 33.30 810 2,000 -0.1
26/10/2018
33.64
 12,990 33.57 33.64 33.30 130 0 0.0
25/10/2018
33.57
 8,530 33.57 33.57 32.91 2,990 720 0.1
24/10/2018
33.57
 3,860 33.44 33.57 33.30 1,000 1,980 -0.0
23/10/2018
33.44
 13,420 33.90 33.90 33.17 2,300 9,730 -0.4
22/10/2018
33.90
 9,340 33.90 33.97 33.90 2,300 6,220 -0.2
19/10/2018
33.90
 5,500 34.10 34.10 33.90 0 4,350 -0.2
18/10/2018
34.10
 19,580 33.97 34.10 33.30 2,310 10,000 -0.4
17/10/2018
33.97
 10,620 33.70 33.97 33.64 50 0 0.0
16/10/2018
33.70
 7,010 33.50 33.90 33.44 10 0 0.0
15/10/2018
33.50
 5,310 33.30 33.97 33.30 1,460 0 0.1
12/10/2018
33.30
 11,100 33.30 33.77 33.30 2,020 0 0.1
11/10/2018
33.30
 22,970 33.90 33.90 33.04 2,720 2,330 0.0
10/10/2018
33.90
 11,270 33.90 33.90 33.70 2,330 0 0.1
09/10/2018
33.90
 6,590 33.97 33.97 33.84 2,320 0 0.1
08/10/2018
33.97
 10,130 33.97 33.97 33.77 1,220 0 0.1
05/10/2018
33.97
 5,240 34.04 34.04 33.70 0 0 0
04/10/2018
34.04
 8,090 34.04 34.04 33.64 2,410 0 0.1
03/10/2018
34.04
 21,180 33.97 34.04 33.64 2,600 50 0.1
02/10/2018
33.97
 9,590 33.90 33.97 33.64 200 0 0.0
01/10/2018
33.90
 31,890 34.04 34.10 33.90 7,810 0 0.4
28/09/2018
34.04
 26,330 33.84 34.04 33.64 2,300 0 0.1
27/09/2018
33.84
 22,210 33.44 33.84 33.64 510 530 -0.0
26/09/2018
33.44
 68,650 33.11 33.44 33.11 2,030 0 0.1
25/09/2018
33.11
 44,310 33.11 33.17 33.11 0 0 0
24/09/2018
33.11
 26,330 33.11 33.11 32.97 2,300 0 0.1
21/09/2018
33.11
 48,670 33.17 33.17 33.04 500 2,000 -0.1
20/09/2018
33.17
 13,250 33.17 33.17 32.97 1,300 0 0.1
19/09/2018
33.17
 18,450 33.04 33.17 32.84 3,380 0 0.2
18/09/2018
33.04
 5,410 32.97 33.11 32.97 2,400 1,000 0.1
17/09/2018
32.97
 9,620 33.17 35.17 32.97 2,800 260 0.1
14/09/2018
33.17
 14,900 32.97 33.17 32.97 0 0 0
13/09/2018
32.97
 20,160 32.84 33.11 32.84 2,620 0 0.1
12/09/2018
32.84
 66,390 33.30 33.30 32.84 8,930 0 0.4
11/09/2018
33.30
 24,040 33.57 33.64 33.30 11,600 1,610 0.5
10/09/2018
33.57
 23,780 34.44 34.44 33.57 7,790 100 0.4
07/09/2018
34.44
 41,130 34.50 34.50 33.57 10,030 0 0.5
06/09/2018: Cổ tức tiền mặt tỉ lệ: 70%
06/09/2018
34.50
 34,190 34.64 34.64 33.50 8,000 0 0.4
05/09/2018
34.64
 138,740 34.58 34.64 34.28 3,100 5,780 -0.2
04/09/2018
34.58
 145,640 34.28 34.87 34.28 47,010 87,920 -2.4
31/08/2018
34.28
 31,740 34.17 34.40 34.17 20 1,000 -0.1
30/08/2018
34.17
 41,860 34.05 34.28 34.05 9,220 0 0.5
29/08/2018
34.05
 22,930 34.17 34.17 34.05 700 0 0.0
28/08/2018
34.17
 9,300 34.28 34.28 33.87 1,190 0 0.1
27/08/2018
34.28
 25,660 34.58 34.58 33.87 200 0 0.0
24/08/2018
34.58
 32,950 33.99 34.58 33.46 60 9,220 -0.5
23/08/2018
33.99
 19,280 33.46 33.99 33.46 2,740 0 0.2
22/08/2018
33.46
 26,660 33.76 33.87 33.46 3,500 0 0.2
21/08/2018
33.76
 28,930 33.87 33.99 33.76 3,650 0 0.2
20/08/2018
33.87
 39,540 34.05 34.34 33.76 3,350 6,710 -0.2
17/08/2018
34.05
 56,300 33.93 34.46 33.82 2,710 9,660 -0.4
16/08/2018
33.93
 27,930 33.82 33.99 33.52 400 0 0.0
15/08/2018
33.82
 89,820 32.99 34.64 33.46 16,380 10 0.9
14/08/2018
32.99
 61,490 32.52 33.23 32.64 300 29,550 -1.6
13/08/2018
32.52
 22,290 32.29 33.17 32.29 530 11,730 -0.6
10/08/2018
32.29
 29,010 31.70 33.46 31.70 10 15,010 -0.8
09/08/2018
31.70
 22,510 31.41 31.70 31.35 410 11,100 -0.6
08/08/2018
31.41
 31,790 31.06 31.47 31.06 0 8,250 -0.4
07/08/2018
31.06
 1,180 31.11 31.11 31.06 390 0 0.0
06/08/2018
31.11
 7,990 31.11 31.41 30.94 1,710 6,170 -0.2
03/08/2018
31.11
 2,430 31.11 31.41 31.00 10 0 0.0
02/08/2018
31.11
 21,200 31.41 32.00 29.59 9,160 7,000 0.1
01/08/2018
31.41
 19,740 30.65 31.64 31.06 10 0 0.0
31/07/2018
30.65
 6,270 31.00 31.23 30.65 3,470 1,380 0.1
30/07/2018
31.00
 3,710 30.65 31.35 30.65 40 0 0.0
27/07/2018
30.65
 7,340 30.53 31.00 30.53 2,070 170 0.1
26/07/2018
30.53
 18,670 30.29 30.65 30.35 1,200 0 0.1
25/07/2018
30.29
 23,700 30.41 30.47 30.29 2,630 0 0.1
24/07/2018
30.41
 1,650 30.41 30.41 30.29 0 0 0
23/07/2018
30.41
 12,330 30.47 30.53 30.06 2,200 0 0.1
20/07/2018
30.47
 13,370 30.65 30.65 30.35 2,200 0 0.1
19/07/2018
30.65
 2,830 30.70 30.70 30.47 1,210 0 0.1
18/07/2018
30.70
 5,250 30.53 30.70 30.12 10 1,000 -0.1
17/07/2018
30.53
 6,820 30.29 30.53 29.94 20 0 0.0
16/07/2018
30.29
 12,800 30.18 30.35 29.82 2,220 0 0.1
13/07/2018
30.18
 7,570 30.06 30.18 30.06 2,200 140 0.1
12/07/2018
30.06
 4,000 30.18 30.82 29.94 1,320 500 0.0
11/07/2018
30.18
 11,720 30.29 30.53 29.88 2,020 200 0.1
10/07/2018
30.29
 2,890 30.53 30.94 30.06 300 10 0.0
09/07/2018
30.53
 2,610 31.06 31.06 30.00 100 0 0.0
06/07/2018
31.06
 8,100 29.06 31.06 29.12 10 2,160 -0.1
05/07/2018
29.06
 10,600 29.88 30.06 29.06 3,970 1,140 0.1
04/07/2018
29.88
 5,880 29.94 29.94 29.59 1,740 1,860 -0.0
03/07/2018
29.94
 13,420 29.59 30.12 29.53 2,620 0 0.1
02/07/2018
29.59
 14,670 30.23 30.47 29.59 3,240 4,780 -0.1
29/06/2018
30.23
 6,050 30.23 30.23 29.94 1,150 0 0.1
28/06/2018
30.23
 820 30.47 30.47 30.23 660 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |