CTCP Đá Núi Nhỏ (nnc)

53.60
-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) 		-1.70 -3.09% 1,139,800 -39,200 -2.1
48.20
55.60
53.70
2 tháng
(2026-01-19) 		-12.60 -19.09% 2,798,900 -13,400 -0.8
48.20
66
53.70
3 tháng
(2025-12-18) 		-16.50 -23.61% 4,637,100 3,100 0.5
48.20
76.50
53.70
6 tháng
(2025-09-19) 		-1 -1.84% 8,458,300 1,700 1.3
48.20
76.50
53.70
12 tháng
(2025-03-24) 		25.46 91.12% 14,915,300 -274,589 -6.2
27.94
76.50
53.70
24 tháng
(2024-03-28) 		36.26 211.50% 20,121,400 -268,107 -6.1
16
76.50
53.70
36 tháng
(2023-04-03) 		36.09 208.47% 24,682,400 -585,148 -11.9
15.87
76.50
53.70
60 tháng
(2021-04-13) 		23.09 76.21% 41,117,800 -1,618,234 -31.7
12.58
76.50
53.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
37.01
 63,270 37.01 37.46 36.48 2,770 2,920 -0.0
21/09/2016
37.01
 250,780 37.19 37.94 36.44 15,150 15,510 -0.0
20/09/2016
37.19
 64,720 37.19 37.38 36.89 30 9,870 -1.0
19/09/2016
37.19
 145,740 35.84 37.57 35.84 110 600 -0.0
16/09/2016
35.84
 87,760 34.56 36.03 35.13 330 1,000 -0.1
15/09/2016
34.56
 46,990 34.38 34.75 34.38 0 500 -0.0
14/09/2016
34.38
 59,340 34.56 35.09 34.38 180 0 0.0
13/09/2016
34.56
 39,670 34.19 35.69 34.19 0 0 0
12/09/2016
34.19
 83,200 33.81 34.19 33.25 0 0 0
09/09/2016
33.81
 74,620 34.00 34.19 33.44 10 0 0.0
08/09/2016
34.00
 178,420 33.06 34.19 32.87 180 0 0.0
07/09/2016
33.06
 56,410 34.19 34.19 32.87 8,260 5,700 0.2
06/09/2016
34.19
 72,380 34.19 34.38 33.62 3,900 0 0.4
05/09/2016
34.19
 97,140 33.25 34.19 33.44 0 20 -0.0
01/09/2016
33.25
 108,550 32.50 33.25 32.68 11,330 0 1.0
31/08/2016
32.50
 207,210 31.18 32.50 31.37 5,900 22,600 -1.4
30/08/2016
31.18
 63,260 30.81 31.18 30.62 15,740 140 1.3
29/08/2016
30.81
 17,100 30.81 30.81 30.24 20 0 0.0
26/08/2016
30.81
 22,320 30.81 30.99 30.81 850 0 0.1
25/08/2016
30.81
 73,610 30.05 31.18 30.05 680 5,710 -0.4
24/08/2016
30.05
 97,210 30.81 30.99 30.05 16,840 6,000 0.9
23/08/2016
30.81
 49,870 30.99 31.18 30.62 15,180 2,100 1.1
22/08/2016
30.99
 23,400 31.37 31.37 30.81 0 11,550 -0.9
19/08/2016
31.37
 32,060 31.93 32.31 31.37 30 6,020 -0.5
18/08/2016
31.93
 51,090 31.56 32.50 31.56 250 7,000 -0.6
17/08/2016
31.56
 41,370 30.99 31.75 30.81 280 5,030 -0.4
16/08/2016
30.99
 45,070 30.62 31.18 30.24 420 12,610 -1.0
15/08/2016
30.62
 87,450 29.68 30.62 29.30 36,850 3,900 2.6
12/08/2016
29.68
 25,350 30.05 30.43 29.49 1,070 11,300 -0.8
11/08/2016
30.05
 23,980 30.62 30.81 30.05 1,110 380 0.1
10/08/2016
30.62
 21,440 29.87 30.62 29.87 4,110 600 0.3
09/08/2016
29.87
 16,000 29.12 29.87 28.93 410 1,100 -0.1
08/08/2016
29.12
 62,220 30.62 30.62 28.93 3,740 1,200 0.2
05/08/2016
30.62
 8,250 31.18 31.18 30.43 10 2,880 -0.2

Chính sách bảo mật | Điều khoản sử dụng |