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)
12/07/2017
32.45
 19,590 32.24 32.50 32.02 5,700 0 0.3
11/07/2017
32.24
 18,220 32.24 32.24 31.32 3,610 0 0.2
10/07/2017
32.24
 37,740 32.34 32.34 31.16 2,000 990 0.1
07/07/2017
32.34
 29,960 33.63 33.74 32.34 120 2,300 -0.1
06/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
06/07/2017
33.63
 26,470 33.49 35.78 33.58 500 2,800 -0.1
05/07/2017
33.48
 75,050 33.61 33.61 33.04 12,840 1,200 1.0
04/07/2017
33.61
 69,630 33.69 33.81 33.40 2,120 2,200 -0.0
03/07/2017
33.69
 48,680 33.69 33.89 33.69 2,130 1,220 0.1
30/06/2017
33.69
 75,520 33.85 33.93 33.65 640 2,310 -0.1
29/06/2017
33.85
 28,100 33.85 33.89 33.73 2,810 0 0.2
28/06/2017
33.85
 20,140 33.93 33.93 33.69 2,120 1,290 0.1
27/06/2017
33.93
 34,560 33.93 33.93 33.65 2,030 870 0.1
26/06/2017
33.93
 57,260 33.69 34.01 33.48 1,780 1,500 0.0
23/06/2017
33.69
 96,870 33.44 34.21 33.69 400 1,720 -0.1
22/06/2017
33.44
 28,700 33.24 33.57 32.76 470 300 0.0
21/06/2017
33.24
 33,550 32.96 33.28 32.44 1,480 3,900 -0.2
20/06/2017
32.96
 55,340 32.24 33.20 32.24 1,200 300 0.1
19/06/2017
32.24
 8,670 32.15 32.44 31.83 600 270 0.0
16/06/2017
32.15
 29,380 32.03 32.15 31.75 3,000 3,730 -0.1
15/06/2017
32.03
 14,060 31.99 32.07 31.75 4,020 0 0.3
14/06/2017
31.99
 19,870 31.47 31.99 31.47 410 200 0.0
13/06/2017
31.47
 14,990 31.91 31.99 31.47 3,200 800 0.2
12/06/2017
31.91
 10,800 31.99 31.99 31.47 3,480 1,750 0.1
09/06/2017
31.99
 10,960 32.20 32.20 31.83 3,460 0 0.3
08/06/2017
32.20
 23,490 32.03 32.20 31.67 3,300 1,410 0.1
07/06/2017
32.03
 23,590 32.11 32.11 31.67 4,320 0 0.3
06/06/2017
32.11
 14,190 32.24 32.24 31.83 2,300 590 0.1
05/06/2017
32.24
 18,640 31.95 32.24 31.63 3,070 1,460 0.1
02/06/2017
31.95
 9,290 31.63 31.95 31.63 2,920 0 0.2
01/06/2017
31.63
 27,150 32.24 32.56 31.63 2,940 0 0.2
31/05/2017
32.24
 11,530 32.28 32.28 31.87 3,020 0 0.2
30/05/2017
32.28
 29,260 32.64 32.64 31.83 2,910 0 0.2
29/05/2017
32.64
 32,990 32.24 33.00 32.24 10 0 0.0
26/05/2017
32.24
 54,720 31.83 32.24 31.59 220 0 0.0
25/05/2017
31.83
 34,440 31.39 32.03 31.31 3,800 2,610 0.1
24/05/2017
31.39
 7,720 31.75 31.75 31.27 3,010 0 0.2
23/05/2017
31.75
 18,860 31.83 31.83 31.39 2,900 0 0.2
22/05/2017
31.83
 8,170 32.24 32.24 31.43 660 0 0.1
19/05/2017
32.24
 49,160 31.83 32.24 31.03 3,710 5,770 -0.2
18/05/2017
31.83
 10,180 31.91 31.91 31.43 4,100 0 0.3
17/05/2017
31.91
 9,900 31.91 32.07 31.47 2,920 0 0.2
16/05/2017
31.91
 14,310 32.11 32.24 31.67 3,520 0 0.3
15/05/2017
32.11
 21,180 32.24 32.64 31.83 2,800 500 0.2
12/05/2017
32.24
 65,060 31.43 32.24 31.03 5,160 5,000 -0.0
11/05/2017
31.43
 12,820 31.47 31.47 31.19 1,750 0 0.1
10/05/2017
31.47
 10,820 30.99 31.63 30.99 8,050 0 0.6
09/05/2017
30.99
 10,120 31.63 31.63 30.99 4,970 0 0.4
08/05/2017
31.63
 13,100 32.03 32.03 30.99 2,470 0 0.2
05/05/2017
32.03
 36,070 31.83 32.03 31.23 800 1,200 -0.0
04/05/2017
31.83
 41,260 31.31 31.83 30.95 3,130 0 0.2
03/05/2017
31.31
 25,900 31.99 32.03 31.31 2,610 0 0.2
28/04/2017
31.99
 35,420 31.83 32.24 31.07 710 5,550 -0.4
27/04/2017
31.83
 59,760 30.14 31.83 30.06 5,140 7,600 -0.2
26/04/2017
30.14
 10,770 30.06 30.42 29.98 430 0 0.0
25/04/2017
30.06
 27,500 30.02 30.06 29.78 3,600 2,000 0.1
24/04/2017
30.02
 37,740 30.22 30.22 29.82 4,100 5,540 -0.1
21/04/2017
30.22
 17,650 29.74 30.22 29.33 3,160 100 0.2
20/04/2017
29.74
 15,550 29.50 29.74 29.41 3,250 0 0.2
19/04/2017
29.50
 9,260 29.54 29.54 29.33 90 0 0.0
18/04/2017
29.54
 6,080 29.25 29.58 29.25 1,510 10 0.1
17/04/2017
29.25
 12,210 29.50 29.66 28.21 3,910 2,100 0.1
14/04/2017
29.50
 19,880 29.82 29.82 29.50 3,100 0 0.2
13/04/2017
29.82
 12,010 29.94 29.94 29.62 800 0 0.1
12/04/2017
29.94
 23,250 29.94 29.98 29.62 8,120 4,300 0.3
11/04/2017
29.94
 33,090 29.98 30.18 29.66 9,070 20 0.7
10/04/2017
29.98
 29,330 29.86 30.18 29.62 2,000 500 0.1
07/04/2017
29.86
 21,130 29.46 30.02 29.41 6,520 0 0.5
05/04/2017
29.46
 16,380 29.66 30.02 29.46 5,130 9,180 -0.3
04/04/2017
29.66
 25,750 29.66 29.94 29.54 3,160 200 0.2
03/04/2017
29.66
 8,540 29.98 29.98 29.62 1,420 1,820 -0.0
31/03/2017
29.98
 19,470 30.62 30.62 29.86 10,070 2,180 0.6
30/03/2017
30.62
 49,340 29.33 30.62 29.33 41,410 2,020 2.9
29/03/2017
29.33
 16,520 29.74 29.78 29.33 550 300 0.0
28/03/2017
29.74
 19,830 29.98 29.98 29.54 0 1,160 -0.1
27/03/2017
29.98
 46,210 29.98 30.10 29.50 4,800 500 0.3
24/03/2017
29.98
 11,510 30.14 30.22 29.98 2,750 30 0.2
23/03/2017
30.14
 17,960 30.06 30.54 29.82 820 0 0.1
22/03/2017
30.06
 15,430 30.58 30.58 30.02 1,250 0 0.1
21/03/2017
30.58
 31,250 30.34 30.62 30.10 1,010 190 0.1
20/03/2017
30.34
 35,420 30.06 30.62 29.98 310 110 0.0
17/03/2017
30.06
 33,580 30.02 30.22 29.82 4,730 0 0.4
16/03/2017
30.02
 28,310 30.02 30.18 29.90 2,890 3,200 -0.0
15/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
15/03/2017
30.02
 33,570 30.06 31.07 30.02 5,000 9,610 -0.3
14/03/2017
30.06
 21,060 30.10 30.25 29.98 6,060 0 0.5
13/03/2017
30.10
 27,890 30.21 30.29 30.02 3,480 0 0.3
10/03/2017
30.21
 9,150 30.21 30.41 30.02 1,200 0 0.1
09/03/2017
30.21
 18,570 30.49 30.52 30.21 10,490 1,040 0.7
08/03/2017
30.49
 29,320 29.94 30.60 30.02 1,460 0 0.1
07/03/2017
29.94
 23,320 29.63 29.98 29.63 1,070 0 0.1
06/03/2017
29.63
 26,470 29.44 29.83 29.44 2,500 0 0.2
03/03/2017
29.44
 45,540 29.44 29.59 29.36 16,990 690 1.2
02/03/2017
29.44
 34,560 29.63 30.02 29.25 3,820 0 0.3
01/03/2017
29.63
 21,680 30.02 30.18 29.44 5,720 160 0.4
28/02/2017
30.02
 20,660 29.56 30.60 29.79 820 10 0.1
27/02/2017
29.56
 31,180 30.21 30.21 29.56 910 3,780 -0.2
24/02/2017
30.21
 29,060 29.83 30.56 29.83 1,110 0 0.1
23/02/2017
29.83
 46,970 30.76 30.76 29.83 3,000 1,530 0.1
22/02/2017
30.76
 35,090 31.38 31.38 29.83 3,920 2,700 0.1
21/02/2017
31.38
 62,510 30.33 31.61 30.37 10 1,700 -0.1
20/02/2017
30.33
 107,340 28.36 30.33 28.36 5,010 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |