CTCP Đá Núi Nhỏ (nnc)

55.20
-0.30
(-0.54%)
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
(2025-12-29) 		-21 -27.45% 1,975,700 -43,100 -3.3
55.20
76.50
55.50
2 tháng
(2025-12-01) 		-2.10 -3.65% 3,663,900 94,700 6.1
55.20
76.50
55.50
3 tháng
(2025-10-30) 		3 5.71% 4,942,600 97,100 6.2
50.70
76.50
55.50
6 tháng
(2025-08-01) 		20.26 57.48% 8,106,600 -41,100 -0.7
35.24
76.50
55.50
12 tháng
(2025-02-03) 		30.38 120.96% 14,117,800 -260,976 -5.2
25.12
76.50
55.50
24 tháng
(2024-02-15) 		38.55 227.39% 18,683,700 -328,342 -6.3
16
76.50
55.50
36 tháng
(2023-02-13) 		38.14 219.75% 22,653,300 -563,328 -10.6
15.87
76.50
55.50
60 tháng
(2021-02-23) 		23.09 71.23% 41,412,600 -1,891,234 -40.4
12.58
76.50
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |