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
(2025-12-30) 		-15.70 -22.05% 1,981,800 -30,600 -2.4
55.20
71.20
55.20
2 tháng
(2025-12-01) 		-2.10 -3.65% 3,773,500 97,700 6.2
55.20
76.50
55.20
3 tháng
(2025-10-31) 		2.90 5.51% 5,030,200 107,200 6.8
50.70
76.50
55.20
6 tháng
(2025-08-04) 		20.16 57.05% 8,202,200 -38,100 -0.5
35.34
76.50
55.20
12 tháng
(2025-02-03) 		30.38 120.96% 14,227,400 -257,976 -5.1
25.12
76.50
55.20
24 tháng
(2024-02-15) 		38.55 227.39% 18,793,300 -325,342 -6.1
16
76.50
55.20
36 tháng
(2023-02-14) 		38.33 223.20% 22,757,800 -560,328 -10.4
15.87
76.50
55.20
60 tháng
(2021-02-24) 		23.35 72.63% 41,442,700 -1,890,234 -40.3
12.58
76.50
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/07/2015
14.16
 25,000 14.30 14.30 14.16 4,100 22,000 -0.9
08/07/2015
14.30
 17,490 14.30 14.30 14.16 4,120 11,000 -0.3
07/07/2015
14.30
 10,620 14.30 14.30 14.16 4,120 10,600 -0.3
06/07/2015
14.30
 16,700 14.44 14.44 14.16 6,540 13,290 -0.3
03/07/2015
14.44
 3,480 14.30 14.44 14.30 10 0 0.0
02/07/2015
14.30
 6,320 14.16 14.44 14.16 1,320 0 0.1
01/07/2015
14.16
 1,890 14.30 14.30 14.16 0 0 0
30/06/2015
14.30
 9,090 14.30 14.30 14.02 8,100 0 0.4
29/06/2015
14.30
 780 14.30 14.30 14.08 730 0 0.0
26/06/2015
14.30
 8,700 14.05 14.30 14.05 7,200 8,590 -0.1
25/06/2015
14.05
 14,020 14.30 14.30 14.05 200 13,010 -0.6
24/06/2015
14.30
 15,940 14.30 14.30 14.02 2,120 15,920 -0.7
23/06/2015
14.30
 1,360 14.44 14.44 14.16 180 1,080 -0.0
22/06/2015
14.44
 6,530 14.44 14.44 14.16 5,800 4,300 0.1
19/06/2015
14.44
 2,350 14.44 14.44 14.30 20 0 0.0
18/06/2015
14.44
 0 14.44 14.44 14.44 0 0 0
17/06/2015
14.44
 1,620 14.08 14.44 14.16 520 0 0.0
16/06/2015
14.08
 17,250 14.30 14.30 14.08 3,060 15,750 -0.6
15/06/2015
14.30
 0 14.30 14.30 14.30 0 0 0
12/06/2015
14.30
 16,700 14.44 14.44 14.05 4,500 13,350 -0.4
11/06/2015
14.44
 5,210 14.44 14.44 14.30 400 0 0.0
10/06/2015
14.44
 350 14.44 14.44 14.30 350 0 0.0
09/06/2015
14.44
 21,270 14.30 14.44 14.30 400 0 0.0
08/06/2015
14.30
 640 14.02 14.44 14.02 200 0 0.0
05/06/2015
14.02
 16,410 14.30 14.30 14.02 4,600 16,410 -0.6
04/06/2015
14.30
 4,100 14.30 14.30 14.30 4,100 4,100 0
03/06/2015
14.30
 7,600 14.44 14.44 14.30 4,100 6,000 -0.1
02/06/2015
14.44
 11,010 14.30 14.44 14.30 6,700 10,000 -0.2
01/06/2015
14.30
 5,270 14.44 14.44 13.88 4,150 4,000 0.0
29/05/2015
14.44
 4,500 14.44 14.44 14.44 4,500 3,990 0.0
28/05/2015
14.44
 15,360 14.44 14.44 14.30 14,860 15,020 -0.0
27/05/2015
14.44
 1,040 14.30 14.59 14.16 1,030 0 0.1
26/05/2015
14.30
 10,200 14.30 14.59 14.30 10,200 0 0.5
25/05/2015
14.30
 5,870 14.30 14.30 14.16 3,870 0 0.2
22/05/2015
14.30
 21,010 14.02 14.30 13.99 18,000 18,170 -0.0
21/05/2015
14.02
 7,970 14.08 14.08 14.02 5,000 5,550 -0.0
20/05/2015
14.08
 14,090 14.10 14.10 13.88 4,900 9,890 -0.2
19/05/2015
14.10
 5,560 14.10 14.10 13.88 3,230 5,000 -0.1
18/05/2015
14.10
 4,640 14.13 14.16 14.02 2,920 2,490 0.0
15/05/2015
14.13
 3,790 14.16 14.16 14.10 2,630 2,900 -0.0
14/05/2015
14.16
 1,820 14.44 14.44 14.16 1,800 0 0.1
13/05/2015
14.44
 1,400 14.30 14.44 14.16 1,100 500 0.0
12/05/2015
14.30
 500 14.10 14.30 14.02 200 0 0.0
11/05/2015
14.10
 7,960 14.30 14.30 14.02 2,300 3,400 -0.1
08/05/2015
14.30
 13,360 14.30 14.44 14.10 7,440 10,340 -0.1
07/05/2015
14.30
 17,300 14.44 14.44 14.16 8,200 3,490 0.2
06/05/2015
14.44
 480 14.44 14.73 14.44 100 0 0.0
05/05/2015
14.44
 10,620 14.59 14.73 14.30 9,280 3,800 0.3
04/05/2015
14.59
 6,880 14.73 14.73 14.44 2,200 3,000 -0.0
27/04/2015
14.73
 2,270 15.01 15.01 14.73 2,000 1,860 0.0
24/04/2015
15.01
 2,350 15.01 15.01 14.73 2,120 1,000 0.1
23/04/2015
15.01
 10,060 15.01 15.29 14.44 4,850 9,240 -0.2
22/04/2015
15.01
 8,540 14.44 15.29 14.44 3,550 0 0.2
21/04/2015
14.44
 3,910 14.44 14.44 14.30 2,010 0 0.1
20/04/2015
14.44
 3,050 14.44 14.44 14.30 2,050 0 0.1
17/04/2015
14.44
 570 14.44 14.44 14.30 100 0 0.0
16/04/2015
14.44
 3,960 14.30 14.44 14.30 2,700 0 0.1
15/04/2015
14.30
 80 14.44 14.44 14.30 20 0 0.0
14/04/2015
14.44
 1,550 14.44 14.44 14.30 1,400 40 0.1

Chính sách bảo mật | Điều khoản sử dụng |