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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |