CTCP Đá Núi Nhỏ (nnc)

58
0
(0%)
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
(2025-11-05) 		6.10 11.75% 1,452,500 19,100 1.0
50.70
58
58
2 tháng
(2025-10-06) 		8.10 16.23% 2,319,100 -33,400 -1.6
49.90
58
58
3 tháng
(2025-09-08) 		12.80 28.32% 3,502,300 -130,500 -6.5
45.20
58
58
6 tháng
(2025-06-09) 		25.92 80.81% 6,824,000 -54,900 -3.9
32.03
58
58
12 tháng
(2024-12-10) 		36.34 167.76% 11,579,100 -369,398 -11.6
21.27
58
58
24 tháng
(2023-12-18) 		39.67 216.36% 15,928,700 -443,742 -12.7
16
58
58
36 tháng
(2022-12-21) 		40.09 223.76% 19,944,800 -792,416 -20.4
15.87
58
58
60 tháng
(2020-12-31) 		23.57 68.44% 39,760,160 -1,845,004 -41.3
12.58
58
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
34.48
 24,540 33.97 34.55 33.97 3,220 0 0.3
10/11/2016
33.97
 41,630 34.05 34.86 33.93 850 0 0.1
09/11/2016
34.05
 58,430 34.67 34.71 32.93 220 19,490 -1.7
08/11/2016
34.67
 25,830 34.94 35.02 34.09 90 2,130 -0.2
07/11/2016
34.94
 8,080 34.71 35.06 34.86 0 0 0
04/11/2016
34.71
 10,420 34.86 35.13 34.28 2,710 0 0.2
03/11/2016
34.86
 13,810 35.10 35.21 34.09 420 0 0.0
02/11/2016
35.10
 23,130 35.68 35.68 34.86 30 0 0.0
01/11/2016
35.68
 30,990 35.95 35.95 34.86 1,380 0 0.1
31/10/2016
35.95
 6,900 36.41 36.80 35.64 160 0 0.0
28/10/2016
36.41
 19,560 35.83 36.57 36.02 30 0 0.0
27/10/2016
35.83
 17,740 35.56 36.02 35.25 3,240 1,640 0.1
26/10/2016
35.56
 9,060 35.64 35.75 35.10 320 40 0.0
25/10/2016
35.64
 13,350 35.64 35.83 34.86 90 2,280 -0.2
24/10/2016
35.64
 36,760 36.10 36.41 35.64 21,430 0 2.0
21/10/2016
36.10
 31,600 36.41 36.80 36.06 20,240 0 1.9
20/10/2016
36.41
 49,200 36.68 37.38 36.41 25,790 100 2.5
19/10/2016
36.68
 31,860 36.41 36.80 35.83 21,590 0 2.0
18/10/2016
36.41
 38,990 36.26 36.72 35.56 9,000 6,270 0.3
17/10/2016
36.26
 52,950 36.80 37.19 36.26 30,230 0 2.9
14/10/2016
36.80
 42,380 35.64 36.99 35.64 9,550 0 0.9
13/10/2016
35.64
 22,240 34.86 35.64 34.86 9,160 2,000 0.6
12/10/2016
34.86
 18,190 34.40 35.17 34.09 720 0 0.1
11/10/2016
34.40
 32,990 34.67 34.67 33.55 110 0 0.0
10/10/2016
34.67
 8,560 34.86 34.86 34.13 40 100 -0.0
07/10/2016
34.86
 34,680 34.86 35.41 33.89 320 2,950 -0.2
06/10/2016
34.86
 15,960 34.13 35.60 34.13 20 0 0.0
05/10/2016
34.13
 29,740 34.09 34.40 34.09 1,370 8,430 -0.6
04/10/2016
34.09
 80,300 35.10 35.60 34.09 870 30,000 -2.6
03/10/2016
35.10
 87,780 36.41 36.41 35.06 10 770 -0.1
30/09/2016
36.41
 40,050 37.57 37.77 36.41 100 0 0.0
29/09/2016: Cổ tức tiền mặt tỉ lệ: 30%
29/09/2016
37.57
 55,700 37.38 38.27 37.19 3,970 1,930 0.2
28/09/2016
37.38
 53,430 37.57 37.91 37.23 1,290 100 0.1
27/09/2016
37.57
 84,550 36.97 37.57 37.04 1,060 100 0.1
26/09/2016
36.97
 77,970 36.82 37.12 36.82 720 10,000 -0.9
23/09/2016
36.82
 30,970 37.01 37.19 36.82 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |