CTCP Đá Núi Nhỏ (nnc)

52
-1.70
(-3.17%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |