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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |