CTCP Đá Núi Nhỏ (nnc)

55.20
-0.30
(-0.54%)
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
(2025-12-29) 		-21 -27.45% 1,975,700 -43,100 -3.3
55.20
76.50
55.50
2 tháng
(2025-12-01) 		-2.10 -3.65% 3,663,900 94,700 6.1
55.20
76.50
55.50
3 tháng
(2025-10-30) 		3 5.71% 4,942,600 97,100 6.2
50.70
76.50
55.50
6 tháng
(2025-08-01) 		20.26 57.48% 8,106,600 -41,100 -0.7
35.24
76.50
55.50
12 tháng
(2025-02-03) 		30.38 120.96% 14,117,800 -260,976 -5.2
25.12
76.50
55.50
24 tháng
(2024-02-15) 		38.55 227.39% 18,683,700 -328,342 -6.3
16
76.50
55.50
36 tháng
(2023-02-13) 		38.14 219.75% 22,653,300 -563,328 -10.6
15.87
76.50
55.50
60 tháng
(2021-02-23) 		23.09 71.23% 41,412,600 -1,891,234 -40.4
12.58
76.50
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
28.36
 53,630 28.28 28.74 27.70 8,790 0 0.6
16/02/2017
28.28
 63,690 27.89 28.47 28.12 3,290 23,850 -1.5
15/02/2017
27.89
 64,320 27.12 27.89 27.12 7,200 40,330 -2.3
14/02/2017
27.12
 45,390 27.27 27.50 27.04 3,340 26,070 -1.6
13/02/2017
27.27
 45,670 27.50 27.50 27.12 4,090 20,530 -1.2
10/02/2017
27.50
 21,700 27.81 27.81 27.39 0 11,830 -0.8
09/02/2017
27.81
 22,030 28.20 28.20 27.19 1,750 14,690 -0.9
08/02/2017
28.20
 27,410 27.19 28.20 26.96 2,590 3,700 -0.1
07/02/2017
27.19
 38,600 27.31 27.50 27.00 5,480 3,240 0.2
06/02/2017
27.31
 21,780 27.70 27.89 27.27 2,600 13,040 -0.7
03/02/2017
27.70
 68,950 27.81 28.08 27.70 43,300 59,000 -1.1
02/02/2017
27.81
 14,520 28.08 28.16 27.81 3,640 9,410 -0.4
25/01/2017
28.08
 13,730 27.50 28.08 27.70 9,040 830 0.6
24/01/2017
27.50
 31,310 28.12 28.12 27.50 100 13,710 -1.0
23/01/2017
28.12
 12,060 28.12 28.28 28.08 1,110 10,630 -0.7
20/01/2017
28.12
 17,730 28.08 28.66 27.89 1,120 15,630 -1.1
19/01/2017
28.08
 9,010 28.28 28.59 27.70 250 7,150 -0.5
18/01/2017
28.28
 11,760 28.28 28.82 27.89 2,860 9,510 -0.5
17/01/2017
28.28
 6,980 28.70 28.74 28.28 4,370 5,750 -0.1
16/01/2017
28.70
 7,450 28.86 29.21 28.70 3,440 0 0.3
13/01/2017
28.86
 2,480 28.97 28.97 28.59 1,170 0 0.1
12/01/2017
28.97
 3,580 28.97 29.01 28.66 1,700 0 0.1
11/01/2017
28.97
 6,810 28.97 29.17 28.90 3,000 0 0.2
10/01/2017
28.97
 4,150 28.82 29.13 28.70 140 0 0.0
09/01/2017
28.82
 5,520 28.86 28.86 28.74 0 0 0
06/01/2017
28.86
 4,720 28.86 28.86 28.70 1,200 100 0.1
05/01/2017
28.86
 12,420 28.28 28.86 28.28 8,500 0 0.6
04/01/2017
28.28
 9,100 28.28 28.47 28.05 1,820 1,200 0.0
03/01/2017
28.28
 6,890 28.24 28.59 28.08 40 0 0.0
30/12/2016
28.24
 3,070 28.63 28.63 28.20 1,610 0 0.1
29/12/2016
28.63
 1,230 28.43 28.66 27.89 1,140 450 0.1
28/12/2016
28.43
 1,570 28.86 29.40 28.39 670 0 0.0
27/12/2016
28.86
 25,250 28.08 28.86 28.08 23,830 1,000 1.7
26/12/2016
28.08
 5,630 28.12 28.24 27.70 90 700 -0.0
23/12/2016
28.12
 15,370 27.70 28.28 27.70 1,020 0 0.1
22/12/2016
27.70
 13,250 29.25 29.25 27.70 1,020 0 0.1
21/12/2016
29.25
 2,870 29.25 29.48 29.25 0 0 0
20/12/2016
29.25
 33,160 28.20 29.25 27.62 21,620 770 1.5
19/12/2016
28.20
 5,000 28.20 28.28 27.77 2,810 0 0.2
16/12/2016
28.20
 5,860 28.28 28.47 27.50 1,140 0 0.1
15/12/2016
28.28
 500 28.43 28.43 28.28 0 0 0
14/12/2016
28.43
 32,580 27.54 28.63 27.50 20,150 7,000 0.9
13/12/2016
27.54
 50,990 27.50 28.01 27.50 41,240 10,960 2.2
12/12/2016
27.50
 7,380 27.93 28.86 27.50 2,150 1,120 0.1
09/12/2016
27.93
 13,950 28.16 28.16 27.93 400 0 0.0
08/12/2016
28.16
 10,710 27.62 28.20 27.62 3,070 3,290 -0.0
07/12/2016
27.62
 18,310 28.28 28.86 27.50 150 2,110 -0.1
06/12/2016
28.28
 12,350 29.01 29.01 28.28 3,090 1,180 0.1
05/12/2016
29.01
 2,240 29.40 29.40 28.47 60 400 -0.0
02/12/2016
29.40
 10,070 29.25 29.40 28.47 1,970 1,300 0.1
01/12/2016
29.25
 8,470 29.32 29.83 29.25 2,940 0 0.2
30/11/2016
29.32
 10,720 28.08 29.44 27.70 3,660 1,310 0.2
29/11/2016
28.08
 33,180 28.78 28.78 28.08 0 15,140 -1.1
28/11/2016
28.78
 62,470 29.98 29.98 28.74 10 13,660 -1.0
25/11/2016
29.98
 12,330 30.99 30.99 29.98 30 0 0.0
24/11/2016
30.99
 17,710 30.45 31.14 30.21 160 120 0.0
23/11/2016
30.45
 18,790 29.21 30.99 29.21 70 100 -0.0
22/11/2016
29.21
 124,520 29.98 29.98 28.12 5,060 4,600 0.0
21/11/2016
29.98
 60,300 30.60 32.54 29.98 3,520 2,350 0.1
18/11/2016
30.60
 110,920 31.42 31.73 30.60 33,660 34,960 -0.1
17/11/2016
31.42
 328,540 33.74 33.86 31.42 3,880 97,450 -7.7
16/11/2016
33.74
 26,500 34.36 34.36 33.74 30 3,750 -0.3
15/11/2016
34.36
 60,720 34.13 34.48 33.70 1,880 0 0.2
14/11/2016
34.13
 3,180 34.48 34.82 34.13 1,410 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |