CTCP Đá Núi Nhỏ (nnc)

37.50
-0.25
(-0.66%)
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
(2026-08-18) 		-2.31 -5.78% 1,024,700 0 0
36.95
60
37.75
2 tháng
(2026-07-20) 		-5.34 -12.40% 2,062,500 0 0
36.95
60
37.75
3 tháng
(2026-06-19) 		-5.24 -12.20% 2,687,900 0 0
36.95
60
37.75
6 tháng
(2026-03-23) 		-13.73 -26.70% 5,684,400 0 0
36.06
64.41
37.75
12 tháng
(2025-09-22) 		-11.68 -23.65% 14,916,000 0 0
36.06
74.66
37.75
24 tháng
(2024-09-27) 		16.80 80.37% 24,868,800 0 0
19.67
74.66
37.75
36 tháng
(2023-10-03) 		21.48 132.45% 29,754,100 0 0
15.61
74.66
37.75
60 tháng
(2021-10-13) 		12.20 47.85% 41,610,000 -206,818 1.7
12.27
74.66
37.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
28.75
 10,070 28.75 29.02 28.75 6,450 970 0.3
25/01/2018
28.75
 23,430 28.75 29.13 28.47 5,760 2,780 0.2
22/01/2018
28.75
 28,070 29.35 29.35 28.75 10,370 0 0.5
19/01/2018
29.35
 7,820 28.86 29.52 28.86 1,620 500 0.1
18/01/2018
28.86
 12,280 29.46 29.46 28.80 8,310 100 0.4
17/01/2018
29.46
 32,100 29.52 29.58 29.41 6,800 0 0.4
16/01/2018
29.52
 11,160 29.46 29.58 29.41 3,020 0 0.2
15/01/2018
29.46
 13,490 29.52 29.52 29.30 4,870 0 0.3
12/01/2018
29.52
 28,410 29.24 29.58 29.19 5,250 1,150 0.2
11/01/2018
29.24
 12,530 29.30 29.30 28.91 1,200 0 0.1
10/01/2018
29.30
 20,930 29.30 29.30 28.75 8,050 0 0.4
09/01/2018
29.30
 21,630 29.30 29.58 28.75 730 3,050 -0.1
08/01/2018
29.30
 32,800 28.75 29.30 28.58 8,500 0 0.4
05/01/2018
28.75
 8,480 28.75 28.75 28.58 6,180 0 0.3
04/01/2018
28.75
 28,110 28.64 28.80 28.47 7,400 20,520 -0.7
03/01/2018
28.64
 29,240 28.64 28.80 28.47 7,700 17,040 -0.5
02/01/2018
28.64
 21,480 28.47 28.80 28.41 6,210 12,900 -0.3
29/12/2017
28.47
 16,100 28.47 28.86 28.47 5,240 11,290 -0.3
28/12/2017
28.47
 15,700 28.69 28.69 28.47 7,400 3,780 0.2
27/12/2017
28.69
 17,050 28.69 28.75 28.58 7,260 8,800 -0.1
26/12/2017
28.69
 11,010 28.86 28.86 28.58 3,720 2,830 0.0
25/12/2017
28.86
 4,380 28.41 28.97 28.41 3,710 1,350 0.1
22/12/2017
28.41
 13,720 28.64 28.69 28.41 8,300 11,850 -0.2
21/12/2017
28.64
 28,010 28.52 28.75 28.52 15,250 25,210 -0.5
20/12/2017
28.52
 13,980 28.52 28.69 28.52 4,230 3,480 0.0
19/12/2017
28.52
 13,020 28.52 28.75 28.52 3,560 4,620 -0.1
18/12/2017
28.52
 7,010 28.80 29.24 28.52 1,080 2,850 -0.1
15/12/2017
28.80
 5,500 28.69 28.80 28.41 1,370 1,200 0.0
14/12/2017
28.69
 6,890 28.36 28.69 28.36 2,820 2,430 0.0
13/12/2017
28.36
 21,670 28.47 28.52 28.36 6,080 6,130 -0.0
12/12/2017
28.47
 18,170 28.69 28.86 28.36 7,210 5,630 0.1
11/12/2017
28.69
 7,350 28.52 29.02 28.47 1,120 4,420 -0.2
08/12/2017
28.52
 20,000 28.64 28.75 28.52 8,500 4,940 0.2
07/12/2017
28.64
 35,420 29.02 29.02 28.64 9,670 9,270 0.0
06/12/2017
29.02
 29,690 29.08 29.13 28.75 10,040 12,810 -0.1
05/12/2017
29.08
 9,110 29.46 29.46 29.08 900 2,200 -0.1
04/12/2017
29.46
 33,400 29.19 29.46 28.91 10,130 11,250 -0.1
01/12/2017
29.19
 8,160 29.19 29.30 29.08 3,250 3,840 -0.0
30/11/2017
29.19
 31,600 28.91 29.19 28.80 6,370 8,890 -0.1
29/11/2017
28.91
 13,020 29.08 29.30 28.80 5,300 4,130 0.1
28/11/2017
29.08
 39,060 28.52 29.13 28.75 0 12,000 -0.6
27/11/2017
28.52
 50,360 28.30 28.75 28.08 10,290 22,210 -0.6
24/11/2017
28.30
 21,120 28.36 28.47 28.19 10,130 9,000 0.1
23/11/2017
28.36
 7,410 28.52 29.02 28.36 2,500 400 0.1
22/11/2017
28.52
 23,490 27.92 29.24 27.97 9,020 5,850 0.2
21/11/2017
27.92
 114,120 28.58 28.58 27.70 10,430 28,130 -0.9
20/11/2017
28.58
 77,770 29.02 29.02 28.58 14,590 17,250 -0.1
17/11/2017
29.02
 22,220 29.08 29.58 29.02 10,970 12,500 -0.1
16/11/2017
29.08
 21,030 29.30 29.35 29.08 3,500 6,030 -0.1
15/11/2017
29.30
 7,840 29.24 29.30 29.24 4,600 3,490 0.1
14/11/2017
29.24
 21,680 29.30 29.35 29.13 7,900 2,400 0.3
13/11/2017
29.30
 14,940 29.35 29.80 29.24 5,520 7,760 -0.1
10/11/2017
29.35
 10,970 29.24 29.41 29.24 4,350 1,790 0.1
09/11/2017
29.24
 16,440 29.30 29.35 29.24 8,900 5,700 0.2
08/11/2017
29.30
 33,790 29.30 29.41 29.24 9,420 7,000 0.1
07/11/2017
29.30
 20,260 29.58 29.58 29.19 2,500 3,500 -0.1
06/11/2017
29.58
 100,960 29.85 29.85 29.58 8,550 15,020 -0.3
03/11/2017
29.85
 20,240 29.85 30.02 29.80 13,140 4,100 0.5
02/11/2017
29.85
 18,270 29.85 30.02 29.80 13,660 6,400 0.4
01/11/2017
29.85
 79,000 30.02 30.40 29.85 16,600 28,150 -0.6
31/10/2017
30.02
 26,210 30.18 30.18 29.96 8,300 12,000 -0.2
30/10/2017
30.18
 28,140 30.46 30.57 30.18 12,990 9,520 0.2
27/10/2017
30.46
 10,140 30.68 30.90 30.46 5,670 1,760 0.2
26/10/2017
30.68
 15,080 30.68 30.90 30.46 9,000 3,500 0.3
25/10/2017
30.68
 18,700 30.68 31.07 30.46 4,000 12,600 -0.5
24/10/2017
30.68
 12,830 31.23 31.23 30.68 7,020 6,290 0.0
23/10/2017
31.23
 31,170 31.51 31.51 30.74 17,840 16,340 0.1
20/10/2017
31.51
 21,900 31.45 31.51 30.85 3,850 6,560 -0.2
19/10/2017
31.45
 18,630 31.40 31.51 30.85 4,680 3,800 0.0
18/10/2017
31.40
 12,300 31.12 31.40 30.85 4,790 4,000 0.0
17/10/2017
31.12
 5,960 30.96 31.51 30.85 4,500 1,000 0.2
16/10/2017
30.96
 18,110 32.51 32.51 30.40 2,140 7,660 -0.3
13/10/2017
32.51
 62,500 30.40 32.51 30.13 7,800 3,000 0.3
12/10/2017
30.40
 21,850 30.40 30.40 30.24 10,140 3,270 0.4
11/10/2017: Cổ tức tiền mặt tỉ lệ: 30%
11/10/2017
30.40
 66,980 30.51 30.96 30.40 11,200 1,200 0.6
10/10/2017
30.51
 76,390 31.04 31.04 30.46 1,110 3,950 -0.2
09/10/2017
31.04
 118,800 30.93 31.04 30.41 11,720 15,800 -0.2
06/10/2017
30.93
 17,390 30.93 30.93 30.57 5,460 2,950 0.1
05/10/2017
30.93
 9,610 31.09 31.09 30.72 520 2,200 -0.1
04/10/2017
31.09
 28,970 30.88 31.09 30.31 8,280 2,600 0.3
03/10/2017
30.88
 41,970 30.41 30.93 30.31 18,170 6,500 0.7
02/10/2017
30.41
 15,550 30.62 30.67 30.31 1,600 3,160 -0.1
29/09/2017
30.62
 57,190 30.62 30.67 30.31 100 6,900 -0.4
28/09/2017
30.62
 115,640 30.46 30.83 30.25 12,700 24,360 -0.7
27/09/2017
30.46
 131,780 29.10 30.51 29.89 13,170 39,300 -1.5
26/09/2017
29.10
 70,930 28.99 29.10 28.68 900 37,330 -2.0
25/09/2017
28.99
 54,390 29.10 29.10 28.57 470 41,600 -2.3
22/09/2017
29.10
 50,330 28.47 29.10 28.42 10,300 12,200 -0.1
21/09/2017
28.47
 29,240 28.57 28.63 28.47 7,490 9,500 -0.1
20/09/2017
28.57
 39,020 28.57 28.73 28.42 19,420 11,000 0.5
19/09/2017
28.57
 13,700 28.42 28.78 28.37 6,830 3,800 0.2
18/09/2017
28.42
 13,800 28.84 28.84 28.37 610 7,930 -0.4
15/09/2017
28.84
 30,840 28.52 28.84 28.21 6,730 9,780 -0.2
14/09/2017
28.52
 9,060 28.68 28.68 28.37 5,610 3,520 0.1
13/09/2017
28.68
 16,550 28.68 28.68 28.37 5,130 5,090 0.0
12/09/2017
28.68
 9,570 28.84 28.84 28.05 390 2,620 -0.1
11/09/2017
28.84
 7,360 28.84 28.84 28.42 4,670 3,040 0.1
08/09/2017
28.84
 7,530 28.73 28.84 28.42 3,800 3,400 0.0
07/09/2017
28.73
 26,750 28.84 28.89 28.37 9,280 8,420 0.0
06/09/2017
28.84
 17,630 28.94 28.94 28.63 8,200 4,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |