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)
27/06/2018
30.47
 1,810 30.35 30.53 30.29 1,600 130 0.1
26/06/2018
30.35
 3,330 30.41 30.41 30.35 2,460 0 0.1
25/06/2018
30.41
 4,800 30.41 30.41 30.23 1,110 0 0.1
22/06/2018
30.41
 2,750 30.47 30.47 30.18 0 0 0
21/06/2018
30.47
 7,250 30.41 31.11 29.82 2,040 200 0.1
20/06/2018
30.41
 15,640 29.82 30.47 30.23 15,010 0 0.8
19/06/2018
29.82
 23,210 30.59 30.59 29.82 2,820 0 0.1
18/06/2018
30.59
 7,350 31.11 31.29 30.59 1,040 0 0.1
15/06/2018
31.11
 11,670 31.06 31.11 30.53 2,010 0 0.1
14/06/2018
31.06
 2,850 30.53 31.06 30.53 590 0 0.0
13/06/2018
30.53
 16,510 30.35 30.65 30.35 0 0 0
12/06/2018
30.35
 15,560 30.41 30.41 30.18 2,000 5,090 -0.2
11/06/2018
30.41
 12,680 30.23 30.41 30.18 0 0 0
08/06/2018
30.23
 14,600 30.06 30.23 30.00 140 7,500 -0.4
07/06/2018
30.06
 26,360 30.00 30.06 29.94 2,520 1,890 0.0
06/06/2018
30.00
 17,960 30.12 30.23 30.00 2,000 5,530 -0.2
05/06/2018
30.12
 13,840 30.35 30.35 30.06 1,000 2,000 -0.1
04/06/2018
30.35
 9,520 30.23 30.76 29.94 1,530 3,140 -0.1
01/06/2018
30.23
 3,590 29.94 30.47 29.94 1,090 890 0.0
31/05/2018
29.94
 17,580 29.59 30.00 29.59 10 0 0.0
30/05/2018
29.59
 5,040 29.53 29.71 29.35 3,330 620 0.1
29/05/2018
29.53
 12,160 29.53 29.59 29.32 20 150 -0.0
28/05/2018
29.53
 21,300 29.65 29.82 28.83 7,440 1,000 0.3
25/05/2018
29.65
 19,140 29.94 29.94 29.65 2,400 0 0.1
24/05/2018
29.94
 4,560 29.88 29.94 29.65 4,010 0 0.2
23/05/2018
29.88
 22,170 30.00 30.00 29.65 4,470 0 0.2
22/05/2018
30.00
 12,670 30.00 30.06 29.47 105,710 101,700 0.2
21/05/2018
30.00
 9,660 29.88 30.12 29.82 3,100 0 0.2
18/05/2018
29.88
 7,550 29.82 29.94 29.65 1,920 550 0.1
17/05/2018
29.82
 7,780 29.94 29.94 29.82 4,000 0 0.2
16/05/2018
29.94
 27,100 30.23 30.23 29.88 7,010 0 0.4
15/05/2018
30.23
 13,860 30.23 30.47 29.94 4,060 3,500 0.0
14/05/2018
30.23
 6,790 30.47 30.70 29.94 2,210 0 0.1
11/05/2018
30.47
 4,370 29.71 31.29 29.59 1,830 0 0.1
10/05/2018
29.71
 4,170 29.88 29.88 29.71 2,200 0 0.1
09/05/2018
29.88
 18,820 29.88 29.88 29.53 2,970 2,640 0.0
08/05/2018
29.88
 4,130 29.71 29.88 29.71 1,350 0 0.1
07/05/2018
29.71
 4,280 29.94 29.94 29.65 1,300 0 0.1
04/05/2018
29.94
 8,170 29.65 29.94 29.47 450 2,190 -0.1
03/05/2018
29.65
 15,330 30.00 30.00 29.35 5,000 2,510 0.1
02/05/2018
30.00
 8,880 29.65 30.47 29.65 1,330 0 0.1
27/04/2018
29.65
 27,760 30.41 30.53 29.65 4,170 400 0.2
26/04/2018
30.41
 44,810 30.41 30.88 29.94 5,040 0 0.3
24/04/2018
30.41
 28,890 31.00 31.00 29.94 1,260 4,500 -0.2
23/04/2018
31.00
 96,430 32.93 32.93 31.00 1,020 0 0.1
20/04/2018
32.93
 110,190 30.88 32.93 30.70 0 20,670 -1.1
19/04/2018
30.88
 28,920 30.94 31.00 30.65 170 0 0.0
18/04/2018
30.94
 68,440 30.41 31.29 30.82 470 6,020 -0.3
17/04/2018
30.41
 48,970 29.82 31.00 29.94 2,040 2,820 -0.0
16/04/2018
29.82
 100,610 27.89 29.82 29.76 0 1,410 -0.1
13/04/2018
27.89
 28,870 27.86 28.15 27.83 160 0 0.0
12/04/2018
27.86
 54,350 27.97 27.97 27.77 4,300 1,100 0.2
11/04/2018
27.97
 24,970 27.94 28.38 27.77 4,740 6,800 -0.1
10/04/2018
27.94
 16,200 27.89 28.41 27.89 3,380 4,100 -0.0
09/04/2018
27.89
 29,560 27.59 28.03 27.59 10 0 0.0
06/04/2018
27.59
 44,900 27.30 27.59 27.12 4,500 400 0.2
05/04/2018
27.30
 22,730 27.42 27.42 27.18 6,110 4,900 0.1
04/04/2018
27.42
 18,990 27.47 27.59 27.36 6,260 4,400 0.1
03/04/2018
27.47
 38,610 27.50 27.59 27.36 4,690 0 0.2
02/04/2018
27.50
 50,290 27.47 27.53 27.47 3,500 2,000 0.1
30/03/2018
27.47
 55,330 27.74 27.83 27.47 7,180 8,200 -0.0
29/03/2018
27.74
 28,760 27.77 27.94 27.68 14,070 4,200 0.5
28/03/2018
27.77
 15,310 28.00 28.12 27.77 5,240 2,500 0.1
27/03/2018
28.00
 24,100 28.24 28.24 27.94 4,340 3,610 0.0
26/03/2018
28.24
 18,830 28.36 28.36 28.18 4,300 2,830 0.1
23/03/2018
28.36
 29,610 28.59 28.59 28.18 8,450 4,440 0.2
22/03/2018
28.59
 8,490 28.65 28.65 28.47 4,500 1,270 0.2
21/03/2018
28.65
 28,430 28.71 28.77 28.47 9,600 200 0.5
20/03/2018
28.71
 21,920 28.71 28.77 28.53 900 8,320 -0.4
19/03/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/03/2018
28.71
 16,210 28.41 29.06 28.47 3,050 1,760 0.1
16/03/2018
28.41
 121,920 29.08 29.24 28.41 6,500 90 0.3
15/03/2018
29.08
 42,920 29.08 29.24 28.75 6,900 0 0.4
14/03/2018
29.08
 48,280 29.08 29.13 29.08 12,900 0 0.7
13/03/2018
29.08
 43,450 29.08 29.13 29.08 280 0 0.0
12/03/2018
29.08
 49,340 29.08 29.13 29.02 1,200 3,580 -0.1
09/03/2018
29.08
 53,570 29.08 29.13 28.91 2,640 16,430 -0.7
08/03/2018
29.08
 3,720 28.80 29.24 28.80 370 0 0.0
07/03/2018
28.80
 32,020 29.08 29.30 28.80 10,610 0 0.6
06/03/2018
29.08
 39,740 29.08 29.30 29.08 6,300 1,730 0.2
05/03/2018
29.08
 42,100 29.80 29.80 29.08 8,210 0 0.4
02/03/2018
29.80
 39,580 29.80 29.80 29.19 6,530 630 0.3
01/03/2018
29.80
 35,160 28.86 30.35 29.02 1,320 3,000 -0.1
28/02/2018
28.86
 89,010 28.69 28.86 28.58 4,600 3,290 0.1
27/02/2018
28.69
 60,940 28.69 28.86 28.58 7,200 7,000 0.0
26/02/2018
28.69
 40,850 28.58 28.69 28.52 0 500 -0.0
23/02/2018
28.58
 49,040 28.30 28.75 28.19 5,350 0 0.3
22/02/2018
28.30
 10,520 28.64 28.64 28.19 3,870 3,020 0.0
21/02/2018
28.64
 6,810 28.19 29.19 28.19 2,880 0 0.1
13/02/2018
28.19
 14,920 28.30 28.41 27.92 8,230 850 0.4
12/02/2018
28.30
 16,610 27.61 28.64 27.59 560 210 0.0
09/02/2018
27.61
 15,450 27.64 27.75 25.76 5,830 800 0.3
08/02/2018
27.64
 20,040 27.64 27.86 27.59 9,870 0 0.5
07/02/2018
27.64
 51,080 27.64 27.92 27.59 2,150 5,060 -0.1
06/02/2018
27.64
 68,090 28.19 28.19 27.09 4,930 6,870 -0.1
05/02/2018
28.19
 19,970 28.75 28.75 28.19 6,000 490 0.3
02/02/2018
28.75
 6,650 28.69 28.75 28.58 3,800 0 0.2
01/02/2018
28.69
 25,980 28.75 28.75 28.58 7,260 3,480 0.2
31/01/2018
28.75
 16,930 28.80 28.80 28.58 6,250 1,040 0.3
30/01/2018
28.80
 15,460 28.75 28.91 28.58 6,330 540 0.3
29/01/2018
28.75
 18,000 28.75 28.97 28.52 4,230 10,260 -0.3

Chính sách bảo mật | Điều khoản sử dụng |