CTCP Đá Núi Nhỏ (nnc)

53.50
-0.10
(-0.19%)
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
(2026-02-23) 		-1.50 -2.72% 1,296,700 -53,200 -2.8
48.20
55.60
53.50
2 tháng
(2026-01-19) 		-12.40 -18.79% 2,955,800 -27,400 -1.5
48.20
66
53.50
3 tháng
(2025-12-22) 		-17.40 -24.51% 4,631,100 -15,700 -0.6
48.20
76.50
53.50
6 tháng
(2025-09-22) 		3 5.93% 8,545,100 2,000 1.4
48.20
76.50
53.50
12 tháng
(2025-03-25) 		25.61 91.50% 15,050,700 -288,589 -6.9
27.99
76.50
53.50
24 tháng
(2024-04-01) 		36.55 214.41% 20,241,500 -304,007 -7.2
16
76.50
53.50
36 tháng
(2023-04-05) 		36.24 208.80% 24,835,500 -599,148 -12.6
15.87
76.50
53.50
60 tháng
(2021-04-15) 		23.38 77.38% 41,099,000 -1,616,134 -31.8
12.58
76.50
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |