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)
13/04/2017
29.10
 12,010 29.22 29.22 28.90 800 0 0.1
12/04/2017
29.22
 23,250 29.22 29.26 28.90 8,120 4,300 0.3
11/04/2017
29.22
 33,090 29.26 29.45 28.94 9,070 20 0.7
10/04/2017
29.26
 29,330 29.14 29.45 28.90 2,000 500 0.1
07/04/2017
29.14
 21,130 28.75 29.30 28.71 6,520 0 0.5
05/04/2017
28.75
 16,380 28.94 29.30 28.75 5,130 9,180 -0.3
04/04/2017
28.94
 25,750 28.94 29.22 28.82 3,160 200 0.2
03/04/2017
28.94
 8,540 29.26 29.26 28.90 1,420 1,820 -0.0
31/03/2017
29.26
 19,470 29.89 29.89 29.14 10,070 2,180 0.6
30/03/2017
29.89
 49,340 28.63 29.89 28.63 41,410 2,020 2.9
29/03/2017
28.63
 16,520 29.02 29.06 28.63 550 300 0.0
28/03/2017
29.02
 19,830 29.26 29.26 28.82 0 1,160 -0.1
27/03/2017
29.26
 46,210 29.26 29.37 28.78 4,800 500 0.3
24/03/2017
29.26
 11,510 29.41 29.49 29.26 2,750 30 0.2
23/03/2017
29.41
 17,960 29.34 29.81 29.10 820 0 0.1
22/03/2017
29.34
 15,430 29.85 29.85 29.30 1,250 0 0.1
21/03/2017
29.85
 31,250 29.61 29.89 29.37 1,010 190 0.1
20/03/2017
29.61
 35,420 29.34 29.89 29.26 310 110 0.0
17/03/2017
29.34
 33,580 29.30 29.49 29.10 4,730 0 0.4
16/03/2017
29.30
 28,310 29.30 29.45 29.18 2,890 3,200 -0.0
15/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
15/03/2017
29.30
 33,570 29.34 30.32 29.30 5,000 9,610 -0.3
14/03/2017
29.34
 21,060 29.37 29.52 29.26 6,060 0 0.5
13/03/2017
29.37
 27,890 29.49 29.56 29.30 3,480 0 0.3
10/03/2017
29.49
 9,150 29.49 29.68 29.30 1,200 0 0.1
09/03/2017
29.49
 18,570 29.75 29.79 29.49 10,490 1,040 0.7
08/03/2017
29.75
 29,320 29.22 29.86 29.30 1,460 0 0.1
07/03/2017
29.22
 23,320 28.92 29.26 28.92 1,070 0 0.1
06/03/2017
28.92
 26,470 28.73 29.11 28.73 2,500 0 0.2
03/03/2017
28.73
 45,540 28.73 28.88 28.65 16,990 690 1.2
02/03/2017
28.73
 34,560 28.92 29.30 28.54 3,820 0 0.3
01/03/2017
28.92
 21,680 29.30 29.45 28.73 5,720 160 0.4
28/02/2017
29.30
 20,660 28.84 29.86 29.07 820 10 0.1
27/02/2017
28.84
 31,180 29.49 29.49 28.84 910 3,780 -0.2
24/02/2017
29.49
 29,060 29.11 29.83 29.11 1,110 0 0.1
23/02/2017
29.11
 46,970 30.02 30.02 29.11 3,000 1,530 0.1
22/02/2017
30.02
 35,090 30.62 30.62 29.11 3,920 2,700 0.1
21/02/2017
30.62
 62,510 29.60 30.85 29.64 10 1,700 -0.1
20/02/2017
29.60
 107,340 27.67 29.60 27.67 5,010 0 0.4
17/02/2017
27.67
 53,630 27.60 28.05 27.03 8,790 0 0.6
16/02/2017
27.60
 63,690 27.22 27.79 27.45 3,290 23,850 -1.5
15/02/2017
27.22
 64,320 26.46 27.22 26.46 7,200 40,330 -2.3
14/02/2017
26.46
 45,390 26.61 26.84 26.39 3,340 26,070 -1.6
13/02/2017
26.61
 45,670 26.84 26.84 26.46 4,090 20,530 -1.2
10/02/2017
26.84
 21,700 27.14 27.14 26.73 0 11,830 -0.8
09/02/2017
27.14
 22,030 27.52 27.52 26.54 1,750 14,690 -0.9
08/02/2017
27.52
 27,410 26.54 27.52 26.31 2,590 3,700 -0.1
07/02/2017
26.54
 38,600 26.65 26.84 26.35 5,480 3,240 0.2
06/02/2017
26.65
 21,780 27.03 27.22 26.61 2,600 13,040 -0.7
03/02/2017
27.03
 68,950 27.14 27.41 27.03 43,300 59,000 -1.1
02/02/2017
27.14
 14,520 27.41 27.48 27.14 3,640 9,410 -0.4
25/01/2017
27.41
 13,730 26.84 27.41 27.03 9,040 830 0.6
24/01/2017
26.84
 31,310 27.45 27.45 26.84 100 13,710 -1.0
23/01/2017
27.45
 12,060 27.45 27.60 27.41 1,110 10,630 -0.7
20/01/2017
27.45
 17,730 27.41 27.97 27.22 1,120 15,630 -1.1
19/01/2017
27.41
 9,010 27.60 27.90 27.03 250 7,150 -0.5
18/01/2017
27.60
 11,760 27.60 28.13 27.22 2,860 9,510 -0.5
17/01/2017
27.60
 6,980 28.01 28.05 27.60 4,370 5,750 -0.1
16/01/2017
28.01
 7,450 28.16 28.50 28.01 3,440 0 0.3
13/01/2017
28.16
 2,480 28.28 28.28 27.90 1,170 0 0.1
12/01/2017
28.28
 3,580 28.28 28.31 27.97 1,700 0 0.1
11/01/2017
28.28
 6,810 28.28 28.47 28.20 3,000 0 0.2
10/01/2017
28.28
 4,150 28.13 28.43 28.01 140 0 0.0
09/01/2017
28.13
 5,520 28.16 28.16 28.05 0 0 0
06/01/2017
28.16
 4,720 28.16 28.16 28.01 1,200 100 0.1
05/01/2017
28.16
 12,420 27.60 28.16 27.60 8,500 0 0.6
04/01/2017
27.60
 9,100 27.60 27.79 27.37 1,820 1,200 0.0
03/01/2017
27.60
 6,890 27.56 27.90 27.41 40 0 0.0
30/12/2016
27.56
 3,070 27.94 27.94 27.52 1,610 0 0.1
29/12/2016
27.94
 1,230 27.75 27.97 27.22 1,140 450 0.1
28/12/2016
27.75
 1,570 28.16 28.69 27.71 670 0 0.0
27/12/2016
28.16
 25,250 27.41 28.16 27.41 23,830 1,000 1.7
26/12/2016
27.41
 5,630 27.45 27.56 27.03 90 700 -0.0
23/12/2016
27.45
 15,370 27.03 27.60 27.03 1,020 0 0.1
22/12/2016
27.03
 13,250 28.54 28.54 27.03 1,020 0 0.1
21/12/2016
28.54
 2,870 28.54 28.77 28.54 0 0 0
20/12/2016
28.54
 33,160 27.52 28.54 26.95 21,620 770 1.5
19/12/2016
27.52
 5,000 27.52 27.60 27.10 2,810 0 0.2
16/12/2016
27.52
 5,860 27.60 27.79 26.84 1,140 0 0.1
15/12/2016
27.60
 500 27.75 27.75 27.60 0 0 0
14/12/2016
27.75
 32,580 26.88 27.94 26.84 20,150 7,000 0.9
13/12/2016
26.88
 50,990 26.84 27.33 26.84 41,240 10,960 2.2
12/12/2016
26.84
 7,380 27.26 28.16 26.84 2,150 1,120 0.1
09/12/2016
27.26
 13,950 27.48 27.48 27.26 400 0 0.0
08/12/2016
27.48
 10,710 26.95 27.52 26.95 3,070 3,290 -0.0
07/12/2016
26.95
 18,310 27.60 28.16 26.84 150 2,110 -0.1
06/12/2016
27.60
 12,350 28.31 28.31 27.60 3,090 1,180 0.1
05/12/2016
28.31
 2,240 28.69 28.69 27.79 60 400 -0.0
02/12/2016
28.69
 10,070 28.54 28.69 27.79 1,970 1,300 0.1
01/12/2016
28.54
 8,470 28.62 29.11 28.54 2,940 0 0.2
30/11/2016
28.62
 10,720 27.41 28.73 27.03 3,660 1,310 0.2
29/11/2016
27.41
 33,180 28.09 28.09 27.41 0 15,140 -1.1
28/11/2016
28.09
 62,470 29.26 29.26 28.05 10 13,660 -1.0
25/11/2016
29.26
 12,330 30.24 30.24 29.26 30 0 0.0
24/11/2016
30.24
 17,710 29.71 30.39 29.49 160 120 0.0
23/11/2016
29.71
 18,790 28.50 30.24 28.50 70 100 -0.0
22/11/2016
28.50
 124,520 29.26 29.26 27.45 5,060 4,600 0.0
21/11/2016
29.26
 60,300 29.86 31.75 29.26 3,520 2,350 0.1
18/11/2016
29.86
 110,920 30.66 30.96 29.86 33,660 34,960 -0.1
17/11/2016
30.66
 328,540 32.93 33.04 30.66 3,880 97,450 -7.7
16/11/2016
32.93
 26,500 33.53 33.53 32.93 30 3,750 -0.3

Chính sách bảo mật | Điều khoản sử dụng |