CTCP Đá Núi Nhỏ (nnc)

44
-0.05
(-0.11%)
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
(2026-05-20) 		-0.25 -0.56% 819,200 7,910 0
42.15
47.90
44
2 tháng
(2026-04-20) 		-4.15 -8.61% 1,556,900 -21,328 0
42.15
48.20
44
3 tháng
(2026-03-23) 		-8.65 -16.41% 2,798,800 -15,670 -2.0
42.15
53.40
44
6 tháng
(2025-12-22) 		-26.95 -37.96% 7,507,200 -30,970 -2.6
42.15
76.50
44
12 tháng
(2025-06-24) 		11.48 35.27% 14,848,900 -99,070 -4.6
32.08
76.50
44
24 tháng
(2024-07-01) 		25.91 142.80% 22,444,200 -301,777 -8.9
18
76.50
44
36 tháng
(2023-07-05) 		26.83 155.83% 27,089,100 -398,212 -10.6
16
76.50
44
60 tháng
(2021-07-15) 		22.33 102.81% 41,117,400 -1,259,204 -23.8
12.58
76.50
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2018
30.25
 28,410 29.97 30.31 29.91 5,250 1,150 0.2
11/01/2018
29.97
 12,530 30.02 30.02 29.63 1,200 0 0.1
10/01/2018
30.02
 20,930 30.02 30.02 29.46 8,050 0 0.4
09/01/2018
30.02
 21,630 30.02 30.31 29.46 730 3,050 -0.1
08/01/2018
30.02
 32,800 29.46 30.02 29.29 8,500 0 0.4
05/01/2018
29.46
 8,480 29.46 29.46 29.29 6,180 0 0.3
04/01/2018
29.46
 28,110 29.34 29.51 29.17 7,400 20,520 -0.7
03/01/2018
29.34
 29,240 29.34 29.51 29.17 7,700 17,040 -0.5
02/01/2018
29.34
 21,480 29.17 29.51 29.12 6,210 12,900 -0.3
29/12/2017
29.17
 16,100 29.17 29.57 29.17 5,240 11,290 -0.3
28/12/2017
29.17
 15,700 29.40 29.40 29.17 7,400 3,780 0.2
27/12/2017
29.40
 17,050 29.40 29.46 29.29 7,260 8,800 -0.1
26/12/2017
29.40
 11,010 29.57 29.57 29.29 3,720 2,830 0.0
25/12/2017
29.57
 4,380 29.12 29.68 29.12 3,710 1,350 0.1
22/12/2017
29.12
 13,720 29.34 29.40 29.12 8,300 11,850 -0.2
21/12/2017
29.34
 28,010 29.23 29.46 29.23 15,250 25,210 -0.5
20/12/2017
29.23
 13,980 29.23 29.40 29.23 4,230 3,480 0.0
19/12/2017
29.23
 13,020 29.23 29.46 29.23 3,560 4,620 -0.1
18/12/2017
29.23
 7,010 29.51 29.97 29.23 1,080 2,850 -0.1
15/12/2017
29.51
 5,500 29.40 29.51 29.12 1,370 1,200 0.0
14/12/2017
29.40
 6,890 29.06 29.40 29.06 2,820 2,430 0.0
13/12/2017
29.06
 21,670 29.17 29.23 29.06 6,080 6,130 -0.0
12/12/2017
29.17
 18,170 29.40 29.57 29.06 7,210 5,630 0.1
11/12/2017
29.40
 7,350 29.23 29.74 29.17 1,120 4,420 -0.2
08/12/2017
29.23
 20,000 29.34 29.46 29.23 8,500 4,940 0.2
07/12/2017
29.34
 35,420 29.74 29.74 29.34 9,670 9,270 0.0
06/12/2017
29.74
 29,690 29.80 29.85 29.46 10,040 12,810 -0.1
05/12/2017
29.80
 9,110 30.19 30.19 29.80 900 2,200 -0.1
04/12/2017
30.19
 33,400 29.91 30.19 29.63 10,130 11,250 -0.1
01/12/2017
29.91
 8,160 29.91 30.02 29.80 3,250 3,840 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |