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)
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
05/02/2015
13.89
 4,390 14.03 14.03 13.89 3,270 380 0.2
04/02/2015
14.03
 1,960 14.03 14.43 14.03 1,210 0 0.1
03/02/2015
14.03
 4,790 14.16 14.16 14.03 4,010 2,130 0.1
02/02/2015
14.16
 3,790 14.16 14.16 14.03 1,240 1,250 -0.0
30/01/2015
14.16
 7,490 14.03 14.16 14.03 3,550 1,100 0.1
29/01/2015
14.03
 5,560 14.16 14.16 13.76 4,010 0 0.2
28/01/2015
14.16
 4,590 14.03 14.69 13.76 3,020 0 0.2
27/01/2015
14.03
 3,120 14.16 14.16 13.76 2,140 0 0.1
26/01/2015
14.16
 7,110 14.16 14.16 14.16 1,400 0 0.1
23/01/2015
14.16
 1,950 13.76 14.16 13.76 1,840 0 0.1
22/01/2015
13.76
 3,690 13.76 13.89 13.76 2,690 0 0.1
21/01/2015
13.76
 47,360 13.09 13.89 13.63 12,710 25,020 -0.6
20/01/2015
13.09
 7,290 13.01 13.31 12.98 830 0 0.0
19/01/2015
13.01
 3,760 13.07 13.07 12.98 2,260 0 0.1
16/01/2015
13.07
 170 13.36 13.36 12.77 10 0 0.0
15/01/2015
13.36
 2,930 12.77 13.36 12.69 1,180 310 0.0
14/01/2015
12.77
 1,130 12.77 12.82 12.61 0 90 -0.0
13/01/2015
12.77
 110 12.80 12.80 12.56 10 0 0.0
12/01/2015
12.80
 3,400 12.64 12.82 12.50 2,190 730 0.1
09/01/2015
12.64
 4,180 12.58 12.77 12.50 3,220 1,000 0.1
08/01/2015
12.58
 4,210 12.69 12.69 12.56 2,170 0 0.1
07/01/2015
12.69
 3,110 12.69 12.77 12.56 1,800 0 0.1
06/01/2015
12.69
 210 12.82 12.82 12.56 210 0 0.0
05/01/2015
12.82
 2,500 12.82 12.85 12.45 2,460 0 0.1
31/12/2014
12.82
 3,310 12.56 12.90 12.82 0 0 0
30/12/2014
12.56
 2,550 12.77 12.96 12.29 2,520 0 0.1
29/12/2014
12.77
 30 12.48 13.07 12.56 0 0 0
26/12/2014
12.48
 2,050 12.50 12.50 12.29 2,050 0 0.1
25/12/2014
12.50
 2,260 12.56 12.56 12.42 2,250 0 0.1
24/12/2014
12.56
 4,410 12.56 12.69 12.42 2,020 0 0.1
23/12/2014
12.56
 4,660 12.48 12.56 12.42 2,200 100 0.1
22/12/2014
12.48
 1,710 12.42 12.50 12.42 980 0 0.0
19/12/2014
12.42
 310 12.96 12.96 12.32 190 0 0.0
18/12/2014
12.96
 2,280 12.56 13.17 12.32 1,880 0 0.1
17/12/2014
12.56
 4,580 13.07 13.36 12.32 710 0 0.0
16/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/12/2014
13.07
 250 12.56 13.23 13.07 0 0 0
15/12/2014
12.56
 7,110 13.18 13.27 12.56 2,100 700 0.1
12/12/2014
13.18
 3,210 13.27 13.27 12.82 1,520 0 0.1
11/12/2014
13.27
 2,970 12.91 13.36 12.82 2,530 1,000 0.1
10/12/2014
12.91
 9,900 12.82 12.91 12.82 2,950 5,630 -0.2
09/12/2014
12.82
 5,140 13.36 13.36 12.82 1,500 500 0.1
08/12/2014
13.36
 17,670 13.09 13.54 13.09 3,200 0 0.2
05/12/2014
13.09
 4,160 13.00 13.54 13.09 2,200 0 0.2
04/12/2014
13.00
 4,910 13.27 13.27 13.00 1,610 0 0.1
03/12/2014
13.27
 7,300 13.45 13.45 13.18 5,200 0 0.4
02/12/2014
13.45
 4,550 13.45 13.45 13.18 3,120 470 0.2
01/12/2014
13.45
 3,660 13.54 13.54 13.36 1,400 50 0.1
28/11/2014
13.54
 7,950 13.72 13.72 13.54 5,400 30 0.4
27/11/2014
13.72
 2,120 13.72 13.72 13.54 1,300 0 0.1
26/11/2014
13.72
 3,320 13.98 14.07 13.72 440 500 -0.0
25/11/2014
13.98
 12,920 13.36 13.98 13.27 2,130 1,600 0.0
24/11/2014
13.36
 7,100 13.00 13.36 13.00 2,200 0 0.2
21/11/2014
13.00
 6,920 12.82 13.45 13.00 30 0 0.0
20/11/2014
12.82
 4,910 12.82 12.91 12.82 100 0 0.0
19/11/2014
12.82
 6,330 12.82 12.91 12.74 4,600 0 0.3
18/11/2014
12.82
 11,740 12.82 13.00 12.82 6,500 0 0.5
17/11/2014
12.82
 9,870 12.91 12.91 12.82 9,410 0 0.7
14/11/2014
12.91
 14,360 12.82 13.00 12.82 8,050 0 0.6
13/11/2014
12.82
 2,570 12.91 12.91 12.11 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |