CTCP Đá Núi Nhỏ (nnc)

37.75
0.05
(0.13%)
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)
05/09/2017
28.94
 10,610 28.68 29.05 28.57 4,510 2,900 0.1
01/09/2017
28.68
 18,160 28.84 28.94 28.31 20 4,300 -0.2
31/08/2017
28.84
 13,400 28.94 29.05 28.26 5,580 3,670 0.1
30/08/2017
28.94
 8,850 28.42 29.05 28.10 820 2,460 -0.1
29/08/2017
28.42
 11,060 28.57 28.63 28.05 5,040 3,080 0.1
28/08/2017
28.57
 11,610 28.00 28.78 28.00 3,680 4,630 -0.1
25/08/2017
28.00
 22,690 28.21 28.21 27.84 11,250 10,180 0.1
24/08/2017
28.21
 45,590 28.21 28.31 28.05 6,140 25,020 -1.0
23/08/2017
28.21
 42,620 28.84 28.84 27.84 12,250 15,310 -0.2
22/08/2017
28.84
 26,760 29.20 29.26 28.57 8,080 2,380 0.3
21/08/2017
29.20
 24,010 29.83 29.83 29.20 6,510 0 0.4
18/08/2017
29.83
 12,350 29.47 29.83 29.31 3,200 2,720 0.0
17/08/2017
29.47
 4,720 29.89 29.89 29.47 2,470 1,240 0.1
16/08/2017
29.89
 16,880 29.89 29.99 29.41 2,420 4,380 -0.1
15/08/2017
29.89
 11,130 29.73 29.89 29.31 4,900 2,860 0.1
14/08/2017
29.73
 11,470 29.78 29.89 29.26 5,730 3,160 0.1
11/08/2017
29.78
 8,150 29.78 29.78 29.36 1,830 2,000 -0.0
10/08/2017
29.78
 10,000 29.89 29.89 29.10 1,020 2,280 -0.1
09/08/2017
29.89
 25,430 29.89 30.41 28.31 7,400 6,300 0.1
08/08/2017
29.89
 13,750 30.36 30.36 29.68 4,310 3,260 0.1
07/08/2017
30.36
 4,040 30.15 30.36 29.68 1,640 0 0.1
04/08/2017
30.15
 28,440 30.25 30.25 29.62 11,330 6,580 0.3
03/08/2017
30.25
 24,580 30.36 30.36 29.73 5,580 13,740 -0.5
02/08/2017
30.36
 26,850 30.41 30.41 29.94 16,020 2,650 0.8
01/08/2017
30.41
 52,100 30.83 30.83 30.41 36,720 29,810 0.4
31/07/2017
30.83
 17,830 30.83 30.88 30.41 2,960 2,900 0.0
28/07/2017
30.83
 3,450 30.62 30.93 30.62 570 0 0.0
27/07/2017
30.62
 10,400 30.10 31.20 30.15 200 0 0.0
26/07/2017
30.10
 27,510 29.73 30.10 29.78 12,110 13,060 -0.1
25/07/2017
29.73
 20,820 30.15 30.88 29.68 3,860 5,100 -0.1
24/07/2017
30.15
 8,090 30.57 30.83 30.15 2,300 0 0.1
21/07/2017
30.57
 6,330 30.57 30.67 30.41 1,710 600 0.1
20/07/2017
30.57
 25,890 30.67 30.67 30.15 20 0 0.0
19/07/2017
30.67
 8,510 31.30 31.30 30.57 1,000 0 0.1
18/07/2017
31.30
 14,170 31.20 31.46 30.57 10,000 20 0.6
17/07/2017
31.20
 11,590 31.46 31.46 30.51 2,090 500 0.1
14/07/2017
31.46
 11,830 31.46 31.46 30.88 2,120 540 0.1
13/07/2017
31.46
 11,500 31.67 31.72 30.93 5,140 0 0.3
12/07/2017
31.67
 19,590 31.46 31.72 31.25 5,700 0 0.3
11/07/2017
31.46
 18,220 31.46 31.46 30.57 3,610 0 0.2
10/07/2017
31.46
 37,740 31.56 31.56 30.41 2,000 990 0.1
07/07/2017
31.56
 29,960 32.82 32.93 31.56 120 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
32.82
 26,470 32.68 34.92 32.77 500 2,800 -0.1
05/07/2017
32.68
 75,050 32.80 32.80 32.25 12,840 1,200 1.0
04/07/2017
32.80
 69,630 32.87 32.99 32.60 2,120 2,200 -0.0
03/07/2017
32.87
 48,680 32.87 33.07 32.87 2,130 1,220 0.1
30/06/2017
32.87
 75,520 33.03 33.11 32.83 640 2,310 -0.1
29/06/2017
33.03
 28,100 33.03 33.07 32.91 2,810 0 0.2
28/06/2017
33.03
 20,140 33.11 33.11 32.87 2,120 1,290 0.1
27/06/2017
33.11
 34,560 33.11 33.11 32.83 2,030 870 0.1
26/06/2017
33.11
 57,260 32.87 33.19 32.68 1,780 1,500 0.0
23/06/2017
32.87
 96,870 32.64 33.39 32.87 400 1,720 -0.1
22/06/2017
32.64
 28,700 32.44 32.76 31.97 470 300 0.0
21/06/2017
32.44
 33,550 32.17 32.48 31.66 1,480 3,900 -0.2
20/06/2017
32.17
 55,340 31.46 32.40 31.46 1,200 300 0.1
19/06/2017
31.46
 8,670 31.38 31.66 31.07 600 270 0.0
16/06/2017
31.38
 29,380 31.26 31.38 30.99 3,000 3,730 -0.1
15/06/2017
31.26
 14,060 31.22 31.30 30.99 4,020 0 0.3
14/06/2017
31.22
 19,870 30.71 31.22 30.71 410 200 0.0
13/06/2017
30.71
 14,990 31.14 31.22 30.71 3,200 800 0.2
12/06/2017
31.14
 10,800 31.22 31.22 30.71 3,480 1,750 0.1
09/06/2017
31.22
 10,960 31.42 31.42 31.07 3,460 0 0.3
08/06/2017
31.42
 23,490 31.26 31.42 30.91 3,300 1,410 0.1
07/06/2017
31.26
 23,590 31.34 31.34 30.91 4,320 0 0.3
06/06/2017
31.34
 14,190 31.46 31.46 31.07 2,300 590 0.1
05/06/2017
31.46
 18,640 31.18 31.46 30.87 3,070 1,460 0.1
02/06/2017
31.18
 9,290 30.87 31.18 30.87 2,920 0 0.2
01/06/2017
30.87
 27,150 31.46 31.77 30.87 2,940 0 0.2
31/05/2017
31.46
 11,530 31.50 31.50 31.10 3,020 0 0.2
30/05/2017
31.50
 29,260 31.85 31.85 31.07 2,910 0 0.2
29/05/2017
31.85
 32,990 31.46 32.21 31.46 10 0 0.0
26/05/2017
31.46
 54,720 31.07 31.46 30.83 220 0 0.0
25/05/2017
31.07
 34,440 30.63 31.26 30.55 3,800 2,610 0.1
24/05/2017
30.63
 7,720 30.99 30.99 30.51 3,010 0 0.2
23/05/2017
30.99
 18,860 31.07 31.07 30.63 2,900 0 0.2
22/05/2017
31.07
 8,170 31.46 31.46 30.67 660 0 0.1
19/05/2017
31.46
 49,160 31.07 31.46 30.28 3,710 5,770 -0.2
18/05/2017
31.07
 10,180 31.14 31.14 30.67 4,100 0 0.3
17/05/2017
31.14
 9,900 31.14 31.30 30.71 2,920 0 0.2
16/05/2017
31.14
 14,310 31.34 31.46 30.91 3,520 0 0.3
15/05/2017
31.34
 21,180 31.46 31.85 31.07 2,800 500 0.2
12/05/2017
31.46
 65,060 30.67 31.46 30.28 5,160 5,000 -0.0
11/05/2017
30.67
 12,820 30.71 30.71 30.44 1,750 0 0.1
10/05/2017
30.71
 10,820 30.24 30.87 30.24 8,050 0 0.6
09/05/2017
30.24
 10,120 30.87 30.87 30.24 4,970 0 0.4
08/05/2017
30.87
 13,100 31.26 31.26 30.24 2,470 0 0.2
05/05/2017
31.26
 36,070 31.07 31.26 30.48 800 1,200 -0.0
04/05/2017
31.07
 41,260 30.55 31.07 30.20 3,130 0 0.2
03/05/2017
30.55
 25,900 31.22 31.26 30.55 2,610 0 0.2
28/04/2017
31.22
 35,420 31.07 31.46 30.32 710 5,550 -0.4
27/04/2017
31.07
 59,760 29.41 31.07 29.34 5,140 7,600 -0.2
26/04/2017
29.41
 10,770 29.34 29.69 29.26 430 0 0.0
25/04/2017
29.34
 27,500 29.30 29.34 29.06 3,600 2,000 0.1
24/04/2017
29.30
 37,740 29.49 29.49 29.10 4,100 5,540 -0.1
21/04/2017
29.49
 17,650 29.02 29.49 28.63 3,160 100 0.2
20/04/2017
29.02
 15,550 28.78 29.02 28.71 3,250 0 0.2
19/04/2017
28.78
 9,260 28.82 28.82 28.63 90 0 0.0
18/04/2017
28.82
 6,080 28.55 28.86 28.55 1,510 10 0.1
17/04/2017
28.55
 12,210 28.78 28.94 27.53 3,910 2,100 0.1
14/04/2017
28.78
 19,880 29.10 29.10 28.78 3,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |