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)
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
04/05/2016
20.14
 32,330 20.44 20.44 20.14 4,250 1,900 0.2
29/04/2016
20.44
 10,800 20.74 20.74 20.14 3,380 0 0.2
28/04/2016
20.74
 9,820 20.59 20.74 20.59 100 0 0.0
27/04/2016
20.59
 7,740 20.59 20.89 20.59 5,200 0 0.4
26/04/2016
20.59
 86,430 20.44 20.74 20.44 6,550 2,000 0.3
25/04/2016
20.44
 34,660 20.29 20.44 20.29 5,940 0 0.4
22/04/2016
20.29
 30,950 20.14 20.59 20.29 1,800 0 0.1
21/04/2016
20.14
 48,530 19.69 20.74 19.99 11,820 0 0.8
20/04/2016
19.69
 32,460 19.39 19.84 19.39 330 0 0.0
19/04/2016
19.39
 57,770 19.69 19.84 19.39 4,140 0 0.3
15/04/2016
19.69
 79,260 19.99 20.29 19.69 1,380 0 0.1
14/04/2016
19.99
 98,850 19.99 19.99 19.54 10 1,620 -0.1
13/04/2016
19.99
 92,810 19.69 20.14 19.39 1,130 0 0.1
12/04/2016
19.69
 135,650 18.48 19.69 18.63 9,190 1,000 0.5
11/04/2016
18.48
 127,850 17.58 18.78 17.58 9,550 1,930 0.4
08/04/2016
17.58
 156,920 17.88 18.63 17.58 9,840 0 0.6
07/04/2016
17.88
 133,720 18.78 19.24 17.73 5,800 0 0.4
06/04/2016
18.78
 36,900 18.78 18.93 18.63 9,510 0 0.6
05/04/2016
18.78
 117,650 19.69 19.99 18.33 5,300 0 0.3
04/04/2016
19.69
 8,410 20.14 20.29 19.54 3,100 0 0.2
01/04/2016
20.14
 36,670 20.14 20.29 19.69 4,250 10 0.3
31/03/2016
20.14
 156,820 19.84 21.19 19.84 1,170 0 0.1
30/03/2016
19.84
 18,860 19.99 19.99 19.54 4,480 0 0.3
29/03/2016
19.99
 103,780 19.54 20.14 19.39 5,520 0 0.4
28/03/2016
19.54
 53,580 19.08 19.54 19.08 4,220 0 0.3
25/03/2016
19.08
 15,120 19.24 19.24 19.08 5,010 0 0.3
24/03/2016
19.24
 12,430 19.39 19.39 19.08 3,200 0 0.2
23/03/2016
19.39
 39,950 19.39 19.39 19.08 8,200 0 0.5
22/03/2016
19.39
 28,860 19.24 19.39 18.93 3,200 0 0.2
21/03/2016
19.24
 26,340 19.39 19.39 19.24 1,440 0 0.1
18/03/2016
19.39
 13,390 19.69 19.69 19.24 7,430 0 0.5
17/03/2016
19.69
 42,560 18.93 19.69 19.08 6,640 0 0.4
16/03/2016
18.93
 28,200 18.93 19.39 18.78 3,330 0 0.2
15/03/2016
18.93
 78,810 19.54 19.69 18.93 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |