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)
15/11/2016
33.53
 60,720 33.30 33.64 32.89 1,880 0 0.2
14/11/2016
33.30
 3,180 33.64 33.98 33.30 1,410 0 0.1
11/11/2016
33.64
 24,540 33.15 33.72 33.15 3,220 0 0.3
10/11/2016
33.15
 41,630 33.23 34.02 33.12 850 0 0.1
09/11/2016
33.23
 58,430 33.83 33.87 32.13 220 19,490 -1.7
08/11/2016
33.83
 25,830 34.10 34.17 33.27 90 2,130 -0.2
07/11/2016
34.10
 8,080 33.87 34.21 34.02 0 0 0
04/11/2016
33.87
 10,420 34.02 34.29 33.46 2,710 0 0.2
03/11/2016
34.02
 13,810 34.25 34.36 33.27 420 0 0.0
02/11/2016
34.25
 23,130 34.82 34.82 34.02 30 0 0.0
01/11/2016
34.82
 30,990 35.08 35.08 34.02 1,380 0 0.1
31/10/2016
35.08
 6,900 35.53 35.91 34.78 160 0 0.0
28/10/2016
35.53
 19,560 34.97 35.69 35.16 30 0 0.0
27/10/2016
34.97
 17,740 34.70 35.16 34.40 3,240 1,640 0.1
26/10/2016
34.70
 9,060 34.78 34.89 34.25 320 40 0.0
25/10/2016
34.78
 13,350 34.78 34.97 34.02 90 2,280 -0.2
24/10/2016
34.78
 36,760 35.23 35.53 34.78 21,430 0 2.0
21/10/2016
35.23
 31,600 35.53 35.91 35.19 20,240 0 1.9
20/10/2016
35.53
 49,200 35.80 36.48 35.53 25,790 100 2.5
19/10/2016
35.80
 31,860 35.53 35.91 34.97 21,590 0 2.0
18/10/2016
35.53
 38,990 35.38 35.84 34.70 9,000 6,270 0.3
17/10/2016
35.38
 52,950 35.91 36.29 35.38 30,230 0 2.9
14/10/2016
35.91
 42,380 34.78 36.10 34.78 9,550 0 0.9
13/10/2016
34.78
 22,240 34.02 34.78 34.02 9,160 2,000 0.6
12/10/2016
34.02
 18,190 33.57 34.33 33.27 720 0 0.1
11/10/2016
33.57
 32,990 33.83 33.83 32.74 110 0 0.0
10/10/2016
33.83
 8,560 34.02 34.02 33.30 40 100 -0.0
07/10/2016
34.02
 34,680 34.02 34.55 33.08 320 2,950 -0.2
06/10/2016
34.02
 15,960 33.30 34.74 33.30 20 0 0.0
05/10/2016
33.30
 29,740 33.27 33.57 33.27 1,370 8,430 -0.6
04/10/2016
33.27
 80,300 34.25 34.74 33.27 870 30,000 -2.6
03/10/2016
34.25
 87,780 35.53 35.53 34.21 10 770 -0.1
30/09/2016
35.53
 40,050 36.67 36.86 35.53 100 0 0.0
29/09/2016: Cổ tức tiền mặt tỉ lệ: 30%
29/09/2016
36.67
 55,700 36.48 37.35 36.29 3,970 1,930 0.2
28/09/2016
36.48
 53,430 36.66 36.99 36.33 1,290 100 0.1
27/09/2016
36.66
 84,550 36.08 36.66 36.15 1,060 100 0.1
26/09/2016
36.08
 77,970 35.93 36.22 35.93 720 10,000 -0.9
23/09/2016
35.93
 30,970 36.11 36.30 35.93 80 0 0.0
22/09/2016
36.11
 63,270 36.11 36.55 35.60 2,770 2,920 -0.0
21/09/2016
36.11
 250,780 36.30 37.03 35.56 15,150 15,510 -0.0
20/09/2016
36.30
 64,720 36.30 36.48 36.00 30 9,870 -1.0
19/09/2016
36.30
 145,740 34.98 36.66 34.98 110 600 -0.0
16/09/2016
34.98
 87,760 33.73 35.16 34.28 330 1,000 -0.1
15/09/2016
33.73
 46,990 33.55 33.91 33.55 0 500 -0.0
14/09/2016
33.55
 59,340 33.73 34.24 33.55 180 0 0.0
13/09/2016
33.73
 39,670 33.36 34.83 33.36 0 0 0
12/09/2016
33.36
 83,200 33.00 33.36 32.45 0 0 0
09/09/2016
33.00
 74,620 33.18 33.36 32.63 10 0 0.0
08/09/2016
33.18
 178,420 32.26 33.36 32.08 180 0 0.0
07/09/2016
32.26
 56,410 33.36 33.36 32.08 8,260 5,700 0.2
06/09/2016
33.36
 72,380 33.36 33.55 32.81 3,900 0 0.4
05/09/2016
33.36
 97,140 32.45 33.36 32.63 0 20 -0.0
01/09/2016
32.45
 108,550 31.71 32.45 31.90 11,330 0 1.0
31/08/2016
31.71
 207,210 30.43 31.71 30.61 5,900 22,600 -1.4
30/08/2016
30.43
 63,260 30.06 30.43 29.88 15,740 140 1.3
29/08/2016
30.06
 17,100 30.06 30.06 29.51 20 0 0.0
26/08/2016
30.06
 22,320 30.06 30.25 30.06 850 0 0.1
25/08/2016
30.06
 73,610 29.33 30.43 29.33 680 5,710 -0.4
24/08/2016
29.33
 97,210 30.06 30.25 29.33 16,840 6,000 0.9
23/08/2016
30.06
 49,870 30.25 30.43 29.88 15,180 2,100 1.1
22/08/2016
30.25
 23,400 30.61 30.61 30.06 0 11,550 -0.9
19/08/2016
30.61
 32,060 31.16 31.53 30.61 30 6,020 -0.5
18/08/2016
31.16
 51,090 30.80 31.71 30.80 250 7,000 -0.6
17/08/2016
30.80
 41,370 30.25 30.98 30.06 280 5,030 -0.4
16/08/2016
30.25
 45,070 29.88 30.43 29.51 420 12,610 -1.0
15/08/2016
29.88
 87,450 28.96 29.88 28.60 36,850 3,900 2.6
12/08/2016
28.96
 25,350 29.33 29.70 28.78 1,070 11,300 -0.8
11/08/2016
29.33
 23,980 29.88 30.06 29.33 1,110 380 0.1
10/08/2016
29.88
 21,440 29.15 29.88 29.15 4,110 600 0.3
09/08/2016
29.15
 16,000 28.41 29.15 28.23 410 1,100 -0.1
08/08/2016
28.41
 62,220 29.88 29.88 28.23 3,740 1,200 0.2
05/08/2016
29.88
 8,250 30.43 30.43 29.70 10 2,880 -0.2
04/08/2016
30.43
 4,950 30.80 31.53 30.43 0 140 -0.0
03/08/2016
30.80
 40,990 29.88 30.80 29.88 21,120 0 1.7
02/08/2016
29.88
 33,990 30.80 31.16 29.88 3,230 0 0.3
01/08/2016
30.80
 14,010 31.71 31.71 30.80 0 0 0
29/07/2016
31.71
 39,860 32.26 32.63 31.71 1,100 15,830 -1.3
28/07/2016
32.26
 29,220 32.81 32.81 32.26 0 12,510 -1.1
27/07/2016
32.81
 56,430 32.26 32.81 31.90 0 17,470 -1.5
26/07/2016
32.26
 91,570 31.16 32.26 30.80 41,470 27,010 1.2
25/07/2016
31.16
 49,490 31.35 31.35 30.98 26,660 2,320 2.1
22/07/2016
31.35
 56,770 31.35 31.35 29.70 20,590 4,020 1.4
21/07/2016
31.35
 106,610 30.43 32.08 30.61 46,460 22,170 2.1
20/07/2016
30.43
 106,040 29.33 31.16 28.96 37,160 10,180 2.2
19/07/2016
29.33
 104,650 28.23 30.06 28.96 21,690 6,150 1.3
18/07/2016
28.23
 25,030 27.50 28.23 27.13 520 4,000 -0.3
15/07/2016
27.50
 75,640 27.50 28.23 26.03 33,940 1,720 2.4
14/07/2016
27.50
 48,190 28.05 28.60 27.50 18,850 10,010 0.7
13/07/2016
28.05
 28,910 27.68 29.15 27.50 9,130 1,540 0.6
12/07/2016
27.68
 52,740 27.50 27.86 26.58 2,960 4,540 -0.1
11/07/2016
27.50
 90,520 29.51 29.70 27.50 5,630 100 0.4
08/07/2016
29.51
 47,380 30.06 30.25 29.33 750 13,100 -1.0
07/07/2016
30.06
 86,600 28.41 30.06 28.41 540 16,500 -1.3
06/07/2016
28.41
 104,670 27.13 28.60 26.58 1,900 5,500 -0.3
05/07/2016
27.13
 45,700 26.95 27.13 26.58 1,730 0 0.1
04/07/2016
26.95
 44,850 26.21 26.95 26.40 100 1,300 -0.1
01/07/2016
26.21
 82,510 25.48 26.21 25.30 2,250 1,000 0.1
30/06/2016
25.48
 61,210 25.66 25.85 25.30 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
25.66
 92,180 24.20 25.85 24.93 0 9,650 -0.7
28/06/2016
24.20
 92,000 23.32 24.34 23.46 9,800 500 0.8

Chính sách bảo mật | Điều khoản sử dụng |