CTCP Đá Núi Nhỏ (nnc)

52.40
-1.30
(-2.42%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |