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)
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
13/04/2015
14.44
 18,530 14.44 14.44 14.30 11,000 12,430 -0.1
10/04/2015
14.44
 3,060 14.44 14.44 14.30 110 0 0.0
09/04/2015
14.44
 100 14.44 14.44 14.44 0 100 -0.0
08/04/2015
14.44
 3,020 14.02 14.44 14.16 510 1,520 -0.1
07/04/2015
14.02
 12,280 14.30 14.59 14.02 1,020 0 0.1
06/04/2015
14.30
 9,790 14.59 14.73 14.30 4,750 8,700 -0.2
03/04/2015
14.59
 8,280 14.59 14.59 14.44 3,700 8,070 -0.2
02/04/2015
14.59
 3,900 14.44 14.59 14.44 2,200 1,900 0.0
01/04/2015
14.44
 3,950 14.44 15.43 14.30 1,950 2,100 -0.0
31/03/2015
14.44
 19,770 14.16 14.44 14.16 150 9,390 -0.5
30/03/2015
14.16
 4,840 14.16 14.16 14.16 0 0 0
27/03/2015
14.16
 2,140 14.30 14.30 14.08 20 0 0.0
26/03/2015
14.30
 1,720 14.30 14.30 14.02 120 0 0.0
25/03/2015
14.30
 510 14.44 14.44 14.16 160 4,500 -0.2
24/03/2015
14.44
 6,690 14.16 14.44 14.02 160 4,500 -0.2
23/03/2015
14.16
 9,000 14.59 14.59 14.16 1,500 1,000 0.0
20/03/2015
14.59
 1,990 14.59 14.59 14.44 940 0 0.0
19/03/2015
14.59
 3,960 14.59 14.59 14.30 210 0 0.0
18/03/2015
14.59
 2,610 14.44 14.59 14.44 110 0 0.0
17/03/2015
14.44
 10,080 14.44 14.59 14.30 690 0 0.0
16/03/2015
14.44
 10,950 14.44 14.59 14.30 3,530 0 0.2
13/03/2015
14.44
 8,810 14.59 14.59 14.44 3,060 0 0.2
12/03/2015
14.59
 1,990 14.59 14.59 14.59 200 0 0.0
11/03/2015
14.59
 2,020 14.59 14.59 14.59 2,020 0 0.1
10/03/2015
14.59
 9,780 14.73 14.73 14.59 2,000 0 0.1
09/03/2015
14.73
 8,120 14.59 14.73 14.59 2,000 1,980 0
06/03/2015
14.59
 5,490 14.73 14.73 14.59 2,850 0 0.1
05/03/2015
14.73
 2,590 14.73 14.73 14.59 20 20 0
04/03/2015
14.73
 2,210 14.59 14.73 14.44 1,710 0 0.1
03/03/2015
14.59
 1,320 14.44 14.59 14.44 50 0 0.0
02/03/2015
14.44
 3,450 14.59 14.59 14.30 2,200 0 0.1
27/02/2015
14.59
 5,170 14.73 14.73 14.59 3,710 0 0.2
26/02/2015
14.73
 12,370 14.73 14.73 14.59 2,000 0 0.1
25/02/2015
14.73
 6,110 14.59 14.87 14.59 4,680 1,530 0.2
24/02/2015
14.59
 370 14.30 15.01 14.59 10 10 0
13/02/2015: Cổ tức tiền mặt tỉ lệ: 30%
13/02/2015
14.30
 6,500 14.16 14.44 14.16 1,730 500 0.1
12/02/2015
14.16
 1,950 14.16 14.16 14.03 0 0 0
11/02/2015
14.16
 3,830 13.89 14.16 13.89 780 0 0.0
10/02/2015
13.89
 4,130 13.89 13.89 13.76 2,810 0 0.1
09/02/2015
13.89
 14,280 14.16 14.16 13.76 2,200 1,720 0.0
06/02/2015
14.16
 1,520 13.89 14.16 13.89 1,520 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |