CTCP Đá Núi Nhỏ (nnc)

44.75
-0.15
(-0.33%)
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
(2026-04-01) 		-7.25 -13.94% 1,245,800 2,520 -0.9
43.25
52
44.75
2 tháng
(2026-03-02) 		-9.85 -18.04% 2,778,400 -65,180 -4.4
43.25
54.60
44.75
3 tháng
(2026-02-02) 		-10.35 -18.78% 3,604,000 -71,480 -4.8
43.25
55.90
44.75
6 tháng
(2025-11-03) 		-7.95 -15.09% 8,831,000 52,620 2.9
43.25
76.50
44.75
12 tháng
(2025-05-06) 		14.72 49% 15,332,400 -287,480 -8.3
28.28
76.50
44.75
24 tháng
(2024-05-13) 		28.75 179.69% 21,763,900 -324,787 -9.2
16
76.50
44.75
36 tháng
(2023-05-17) 		28.69 178.68% 26,329,900 -577,522 -13.7
16
76.50
44.75
60 tháng
(2021-05-27) 		22.38 100.05% 41,612,100 -1,603,014 -33.0
12.58
76.50
44.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2015
16.68
 13,320 16.38 16.68 16.38 2,010 0 0.1
26/11/2015
16.38
 20,330 16.68 16.83 16.38 120 0 0.0
25/11/2015
16.68
 20,850 16.53 16.83 16.53 10 0 0.0
24/11/2015
16.53
 86,110 16.83 16.83 16.38 580 45,120 -2.4
23/11/2015
16.83
 23,130 16.98 17.13 16.83 200 0 0.0
20/11/2015
16.98
 23,780 16.68 17.28 16.83 0 0 0
19/11/2015
16.68
 15,490 16.68 16.83 16.53 380 0 0.0
18/11/2015
16.68
 54,810 16.68 16.83 16.53 120 0 0.0
17/11/2015
16.68
 16,740 16.98 16.98 16.68 0 0 0
16/11/2015
16.98
 6,510 16.98 17.13 16.68 170 0 0.0
13/11/2015
16.98
 35,600 16.68 17.13 16.23 230 0 0.0
12/11/2015
16.68
 35,620 16.53 16.83 16.08 1,410 300 0.1
11/11/2015
16.53
 29,870 16.53 16.68 16.08 160 0 0.0
10/11/2015
16.53
 33,380 16.68 16.83 16.38 3,140 2,500 0.0
09/11/2015
16.68
 9,400 16.68 16.98 16.53 10 0 0.0
06/11/2015
16.68
 62,430 16.98 16.98 16.68 0 0 0
05/11/2015
16.98
 64,140 17.13 17.13 16.83 2,000 0 0.1
04/11/2015
17.13
 66,080 17.43 17.43 17.13 2,670 0 0.2
03/11/2015
17.43
 22,710 17.13 17.43 16.98 70 0 0.0
02/11/2015
17.13
 77,480 17.43 17.43 16.83 4,550 1,000 0.2
30/10/2015
17.43
 24,290 17.73 17.73 17.28 50 4,250 -0.2
29/10/2015
17.73
 63,720 17.43 17.88 17.43 0 1,000 -0.1
28/10/2015
17.43
 140,890 16.38 17.43 16.53 1,020 11,000 -0.6
27/10/2015
16.38
 52,650 16.08 16.68 16.08 10,470 5,000 0.3
26/10/2015
16.08
 48,610 16.53 16.53 16.08 4,810 3,000 0.1
23/10/2015
16.53
 23,300 16.53 16.53 16.38 230 200 0.0
22/10/2015
16.53
 15,500 16.23 16.53 16.23 2,710 0 0.1
21/10/2015
16.23
 172,870 15.48 16.23 15.48 0 40,050 -2.1
20/10/2015
15.48
 57,630 15.18 15.48 15.33 0 750 -0.0
19/10/2015
15.18
 15,430 15.18 15.48 15.18 1,100 5,100 -0.2
16/10/2015
15.18
 5,200 15.48 15.48 15.18 10 0 0.0
15/10/2015
15.48
 9,920 15.33 15.48 15.18 3,920 0 0.2
14/10/2015
15.33
 9,440 15.48 15.48 15.18 20 0 0.0
13/10/2015
15.48
 9,020 15.18 15.63 15.18 210 0 0.0
12/10/2015
15.18
 3,520 15.33 15.63 15.18 40 0 0.0
09/10/2015
15.33
 25,220 15.33 15.33 15.18 0 0 0
08/10/2015
15.33
 23,560 15.33 15.33 15.18 220 19,450 -1.0
07/10/2015
15.33
 39,720 15.33 15.33 15.18 4,000 32,550 -1.5
06/10/2015
15.33
 20,770 15.63 15.63 15.33 4,380 18,000 -0.7
05/10/2015
15.63
 15,110 15.78 15.78 15.33 530 0 0.0
02/10/2015
15.78
 27,090 15.33 15.78 15.33 0 0 0
01/10/2015
15.33
 7,800 15.48 15.48 15.18 4,110 0 0.2
30/09/2015
15.48
 12,560 15.48 15.48 15.18 870 0 0.0
29/09/2015
15.48
 13,480 15.48 15.63 15.18 20 0 0.0
28/09/2015
15.48
 10,440 15.48 15.63 15.18 40 0 0.0
25/09/2015
15.48
 33,300 15.18 15.63 15.18 4,110 0 0.2
24/09/2015
15.18
 28,120 15.48 15.63 15.18 4,000 0 0.2
23/09/2015
15.48
 27,620 15.33 15.63 15.33 10 0 0.0
22/09/2015
15.33
 18,140 15.48 15.63 15.18 0 0 0
21/09/2015
15.48
 4,000 15.48 15.48 15.48 4,000 0 0.2
18/09/2015
15.48
 8,630 15.48 15.48 15.48 4,000 0 0.2
17/09/2015
15.48
 11,110 15.18 15.63 15.48 10 0 0.0
16/09/2015
15.18
 13,840 15.03 15.63 15.18 0 0 0
15/09/2015
15.03
 38,670 15.33 15.63 15.03 0 0 0
14/09/2015
15.33
 24,520 14.97 15.33 14.97 0 450 -0.0
11/09/2015
14.97
 18,430 14.97 15.33 14.97 20 180 -0.0
10/09/2015
14.97
 14,730 14.97 15.33 14.97 20 0 0.0
09/09/2015
14.97
 1,870 15.33 15.33 14.88 120 0 0.0
08/09/2015
15.33
 2,820 15.18 15.33 14.88 50 0 0.0
07/09/2015
15.18
 11,120 14.79 15.18 14.79 20 0 0.0
04/09/2015
14.79
 5,730 14.73 15.03 14.76 140 0 0.0
03/09/2015
14.73
 9,020 14.76 14.79 14.73 4,220 0 0.2
01/09/2015
14.76
 2,230 15.00 15.00 14.73 100 0 0.0
31/08/2015
15.00
 5,800 14.43 15.33 14.43 950 0 0.0
28/08/2015
14.43
 12,970 15.03 15.33 14.43 5,510 280 0.3
27/08/2015
15.03
 39,930 15.33 15.33 14.94 35,940 0 1.8
26/08/2015
15.33
 12,320 14.46 15.33 14.70 1,000 0 0.0
25/08/2015
14.46
 30,240 14.37 14.88 13.83 270 2,500 -0.1
24/08/2015
14.37
 38,350 14.61 14.88 14.37 4,250 8,250 -0.2
21/08/2015
14.61
 25,220 14.85 14.97 14.58 160 0 0.0
20/08/2015
14.85
 22,780 14.85 14.85 14.58 0 1,000 -0.0
19/08/2015
14.85
 31,160 14.46 14.88 14.49 2,020 0 0.1
18/08/2015
14.46
 11,690 14.43 14.79 14.46 60 2,000 -0.1
17/08/2015
14.43
 17,440 14.43 14.79 14.43 190 2,000 -0.1
14/08/2015
14.43
 58,580 14.64 14.97 14.43 4,360 0 0.2
13/08/2015
14.64
 28,620 14.82 14.82 14.64 4,390 7,000 -0.1
12/08/2015: Cổ tức tiền mặt tỉ lệ: 30%
12/08/2015
14.82
 43,140 14.73 15.18 14.58 6,360 0 0.3
11/08/2015
14.73
 22,320 14.73 14.87 14.73 4,500 3,000 0.1
10/08/2015
14.73
 6,860 14.73 14.87 14.73 2,360 2,400 -0.0
07/08/2015
14.73
 15,350 14.59 15.01 14.59 10 0 0.0
06/08/2015
14.59
 8,440 14.59 14.87 14.59 30 0 0.0
05/08/2015
14.59
 16,160 14.59 14.87 14.59 10 4,000 -0.2
04/08/2015
14.59
 8,430 14.59 14.73 14.59 10 1,900 -0.1
03/08/2015
14.59
 24,030 14.87 14.87 14.59 10,000 100 0.5
31/07/2015
14.87
 19,800 14.44 14.87 14.44 1,360 3,600 -0.1
30/07/2015
14.44
 15,220 14.30 14.73 14.30 1,550 300 0.1
29/07/2015
14.30
 26,810 14.44 14.44 14.30 2,100 20,000 -0.9
28/07/2015
14.44
 58,470 14.44 14.44 14.30 4,010 30,320 -1.3
27/07/2015
14.44
 61,550 14.87 15.01 14.44 3,900 33,060 -1.5
24/07/2015
14.87
 15,140 15.01 15.29 14.87 1,910 9,510 -0.4
23/07/2015
15.01
 16,040 15.29 15.58 15.01 730 7,620 -0.4
22/07/2015
15.29
 102,470 14.30 15.29 14.44 33,050 73,660 -2.1
21/07/2015
14.30
 21,030 14.44 14.44 14.30 4,100 20,730 -0.8
20/07/2015
14.44
 62,150 14.16 14.44 14.30 1,670 55,490 -2.7
17/07/2015
14.16
 44,300 14.16 14.30 14.16 30,100 43,700 -0.7
16/07/2015
14.16
 33,170 14.16 14.30 14.16 4,100 32,170 -1.4
15/07/2015
14.16
 33,340 14.16 14.30 14.16 29,430 28,000 0.1
14/07/2015
14.16
 20,690 14.44 14.44 14.16 6,990 15,000 -0.4
13/07/2015
14.44
 28,030 14.16 14.44 14.16 22,180 22,000 0.0
10/07/2015
14.16
 24,370 14.16 14.16 14.16 5,800 21,140 -0.8

Chính sách bảo mật | Điều khoản sử dụng |