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)
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
04/08/2016
31.18
 4,950 31.56 32.31 31.18 0 140 -0.0
03/08/2016
31.56
 40,990 30.62 31.56 30.62 21,120 0 1.7
02/08/2016
30.62
 33,990 31.56 31.93 30.62 3,230 0 0.3
01/08/2016
31.56
 14,010 32.50 32.50 31.56 0 0 0
29/07/2016
32.50
 39,860 33.06 33.44 32.50 1,100 15,830 -1.3
28/07/2016
33.06
 29,220 33.62 33.62 33.06 0 12,510 -1.1
27/07/2016
33.62
 56,430 33.06 33.62 32.68 0 17,470 -1.5
26/07/2016
33.06
 91,570 31.93 33.06 31.56 41,470 27,010 1.2
25/07/2016
31.93
 49,490 32.12 32.12 31.75 26,660 2,320 2.1
22/07/2016
32.12
 56,770 32.12 32.12 30.43 20,590 4,020 1.4
21/07/2016
32.12
 106,610 31.18 32.87 31.37 46,460 22,170 2.1
20/07/2016
31.18
 106,040 30.05 31.93 29.68 37,160 10,180 2.2
19/07/2016
30.05
 104,650 28.93 30.81 29.68 21,690 6,150 1.3
18/07/2016
28.93
 25,030 28.18 28.93 27.80 520 4,000 -0.3
15/07/2016
28.18
 75,640 28.18 28.93 26.67 33,940 1,720 2.4
14/07/2016
28.18
 48,190 28.74 29.30 28.18 18,850 10,010 0.7
13/07/2016
28.74
 28,910 28.36 29.87 28.18 9,130 1,540 0.6
12/07/2016
28.36
 52,740 28.18 28.55 27.24 2,960 4,540 -0.1
11/07/2016
28.18
 90,520 30.24 30.43 28.18 5,630 100 0.4
08/07/2016
30.24
 47,380 30.81 30.99 30.05 750 13,100 -1.0
07/07/2016
30.81
 86,600 29.12 30.81 29.12 540 16,500 -1.3
06/07/2016
29.12
 104,670 27.80 29.30 27.24 1,900 5,500 -0.3
05/07/2016
27.80
 45,700 27.61 27.80 27.24 1,730 0 0.1
04/07/2016
27.61
 44,850 26.86 27.61 27.05 100 1,300 -0.1
01/07/2016
26.86
 82,510 26.11 26.86 25.92 2,250 1,000 0.1
30/06/2016
26.11
 61,210 26.30 26.49 25.92 3,570 6,000 -0.2
29/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
29/06/2016
26.30
 92,180 24.80 26.49 25.55 0 9,650 -0.7
28/06/2016
24.80
 92,000 23.89 24.95 24.04 9,800 500 0.8
27/06/2016
23.89
 31,090 24.64 24.64 23.74 8,470 1,110 0.6
24/06/2016
24.64
 140,550 24.80 24.80 23.14 4,770 800 0.3
23/06/2016
24.80
 117,290 25.10 25.25 24.49 3,850 0 0.3
22/06/2016
25.10
 99,080 24.80 25.40 24.49 11,850 0 1.0
21/06/2016
24.80
 61,760 24.95 25.25 24.64 2,800 0 0.2
20/06/2016
24.95
 71,600 24.64 25.40 24.64 1,800 11,960 -0.8
17/06/2016
24.64
 69,700 24.49 24.80 24.34 10,740 0 0.9
16/06/2016
24.49
 94,800 23.74 24.49 23.89 6,620 25,000 -1.5
15/06/2016
23.74
 105,450 23.44 24.19 23.59 2,410 25,000 -1.8
14/06/2016
23.44
 41,830 22.84 23.44 22.54 2,710 0 0.2
13/06/2016
22.84
 22,380 23.14 23.14 22.69 4,760 0 0.4
10/06/2016
23.14
 34,950 23.44 23.89 23.14 0 100 -0.0
09/06/2016
23.44
 81,990 22.24 23.44 22.39 410 30 0.0
08/06/2016
22.24
 21,290 22.09 22.24 21.79 3,320 0 0.2
07/06/2016
22.09
 16,130 22.09 22.24 21.79 660 5,000 -0.3
06/06/2016
22.09
 20,830 22.39 22.39 21.64 870 1,500 -0.0
03/06/2016
22.39
 50,840 21.64 23.14 21.79 1,760 0 0.1
02/06/2016
21.64
 90,600 20.29 21.64 20.29 460 6,180 -0.4
01/06/2016
20.29
 8,980 20.29 20.44 20.14 3,240 0 0.2
31/05/2016
20.29
 13,460 20.29 20.29 20.14 5,000 0 0.3
30/05/2016
20.29
 10,650 20.29 20.29 20.14 4,210 2,500 0.1
27/05/2016
20.29
 20,760 20.29 20.44 19.99 3,100 1,550 0.1
26/05/2016
20.29
 30,680 20.29 20.29 19.99 3,100 0 0.2
25/05/2016
20.29
 30,180 20.14 20.44 20.14 3,690 0 0.2
24/05/2016
20.14
 15,960 20.29 20.44 20.14 3,390 0 0.2
23/05/2016
20.29
 34,660 20.59 20.59 20.14 1,900 0 0.1
20/05/2016
20.59
 11,270 19.84 20.59 19.84 120 0 0.0
19/05/2016
19.84
 12,490 19.69 19.99 19.69 3,100 1,050 0.1
18/05/2016
19.69
 15,950 19.84 19.84 19.54 4,200 600 0.2
17/05/2016
19.84
 19,900 20.14 20.14 19.84 7,880 0 0.5
16/05/2016
20.14
 22,350 19.99 20.14 19.99 10 200 -0.0
13/05/2016
19.99
 27,480 20.14 20.14 19.84 4,100 0 0.3
12/05/2016
20.14
 40,660 19.99 20.44 19.99 4,600 0 0.3
11/05/2016
19.99
 22,980 20.29 20.29 19.99 3,580 0 0.2
10/05/2016
20.29
 18,760 20.59 20.59 20.14 3,230 0 0.2
09/05/2016
20.59
 35,040 20.44 20.74 20.44 6,120 1,000 0.3
06/05/2016
20.44
 30,510 20.59 20.89 20.14 3,100 0 0.2
05/05/2016
20.59
 60,960 20.14 21.04 20.14 5,600 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |