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)
12/11/2014
12.91
 12,260 12.82 12.91 12.82 230 2,150 -0.1
11/11/2014
12.82
 12,690 12.82 12.91 12.47 1,160 11,570 -0.7
10/11/2014
12.82
 3,590 12.91 12.91 12.47 1,900 0 0.1
07/11/2014
12.91
 3,070 12.91 12.91 12.82 2,830 0 0.2
06/11/2014
12.91
 5,740 13.00 13.00 12.91 2,400 40 0.2
05/11/2014
13.00
 3,040 13.00 13.09 12.91 1,700 160 0.1
04/11/2014
13.00
 8,430 12.74 13.54 12.65 8,370 0 0.6
03/11/2014
12.74
 1,490 12.38 13.00 12.38 350 0 0.0
31/10/2014
12.38
 2,820 12.29 12.38 12.29 1,500 0 0.1
30/10/2014
12.29
 4,440 12.47 12.47 12.29 0 10 -0.0
29/10/2014
12.47
 2,840 12.29 12.47 12.29 1,280 0 0.1
28/10/2014
12.29
 6,730 12.38 12.38 12.29 2,310 90 0.0
27/10/2014
12.38
 7,180 12.38 12.38 12.29 6,100 0 0.4
24/10/2014
12.38
 5,530 12.29 12.38 12.29 3,170 0 0.2
23/10/2014
12.29
 7,670 12.38 12.47 12.29 2,550 0 0.2
22/10/2014
12.38
 2,100 12.29 12.38 12.20 500 0 0.0
21/10/2014
12.29
 10,540 12.11 12.29 12.11 1,330 0 0.1
20/10/2014
12.11
 11,640 12.02 12.29 12.02 7,320 1,400 0.4
17/10/2014
12.02
 12,080 12.02 12.20 11.93 3,900 580 0.2
16/10/2014
12.02
 5,330 12.11 12.29 11.93 1,800 0 0.1
15/10/2014
12.11
 20,460 11.76 12.29 11.93 20 400 -0.0
14/10/2014
11.76
 22,290 11.58 12.20 11.67 360 100 0.0
13/10/2014
11.58
 9,140 11.58 11.58 11.40 1,900 1,000 0.1
10/10/2014
11.58
 3,290 11.58 11.58 11.40 1,390 1,000 0.0
09/10/2014
11.58
 3,450 11.58 11.58 11.40 320 0 0.0
08/10/2014
11.58
 1,390 11.58 11.58 11.40 1,200 0 0.1
07/10/2014
11.58
 700 11.67 11.67 11.49 430 0 0.0
06/10/2014
11.67
 14,360 11.49 11.67 11.49 4,900 0 0.3
03/10/2014
11.49
 7,800 11.58 11.58 11.40 0 20 -0.0
02/10/2014
11.58
 5,420 11.31 11.58 11.22 4,900 0 0.3
01/10/2014
11.31
 13,590 11.04 11.31 11.04 2,000 0 0.1
30/09/2014
11.04
 4,140 11.13 11.13 11.04 2,000 0 0.1
29/09/2014
11.13
 3,620 11.22 11.22 11.13 2,000 3,400 -0.1
26/09/2014
11.22
 5,790 11.13 11.22 11.13 4,000 5,640 -0.1
25/09/2014
11.13
 5,390 11.31 11.31 11.13 2,000 1,220 0.0
24/09/2014
11.31
 10,210 11.40 11.40 11.13 2,000 5,020 -0.2
23/09/2014
11.40
 10,950 11.40 11.40 11.22 2,000 7,520 -0.3
22/09/2014
11.40
 12,810 11.49 11.49 11.22 5,600 6,510 -0.1
19/09/2014
11.49
 7,240 11.49 11.58 11.40 2,900 5,350 -0.2
18/09/2014
11.49
 13,190 11.67 11.84 11.40 2,000 7,490 -0.4
17/09/2014
11.67
 65,150 11.04 11.67 11.22 8,690 36,500 -1.8
16/09/2014
11.04
 18,000 11.04 11.04 10.87 9,400 12,640 -0.2
15/09/2014
11.04
 26,040 11.04 11.13 11.04 1,540 23,840 -1.4
12/09/2014
11.04
 17,610 11.04 11.13 10.95 3,600 13,910 -0.6
11/09/2014
11.04
 3,320 11.04 11.13 11.04 1,700 270 0.1
10/09/2014
11.04
 11,610 11.13 11.13 11.04 3,900 9,000 -0.3
09/09/2014
11.13
 5,340 11.22 11.31 11.13 1,650 1,940 -0.0
08/09/2014
11.22
 7,610 11.31 11.31 11.22 1,600 3,300 -0.1
05/09/2014
11.31
 7,450 11.22 11.31 11.22 7,340 6,000 0.1
04/09/2014
11.22
 4,870 11.22 11.22 11.04 2,280 2,880 -0.0
03/09/2014
11.22
 6,120 11.58 11.58 11.22 2,600 6,000 -0.2
29/08/2014
11.58
 4,810 11.22 11.58 11.22 3,250 4,680 -0.1
28/08/2014
11.22
 6,470 11.31 11.40 11.22 3,200 2,500 0.0
27/08/2014
11.31
 22,960 11.49 11.49 11.31 9,130 10,530 -0.1
26/08/2014
11.49
 9,630 11.67 11.93 11.49 7,600 0 0.5
25/08/2014
11.67
 13,110 11.67 11.67 11.49 7,500 3,010 0.3
22/08/2014
11.67
 13,260 11.58 11.76 11.58 7,700 10,000 -0.1
21/08/2014
11.58
 2,230 11.93 11.93 11.58 1,730 2,000 -0.0
20/08/2014
11.93
 6,030 11.40 12.02 11.49 380 800 -0.0
19/08/2014
11.40
 2,730 11.40 11.40 11.31 1,030 0 0.1
18/08/2014
11.40
 8,060 11.58 11.58 11.31 3,520 0 0.2
15/08/2014
11.58
 1,740 11.49 11.58 11.49 1,660 0 0.1
14/08/2014
11.49
 1,910 11.31 11.49 11.22 1,410 0 0.1
13/08/2014: Cổ tức tiền mặt tỉ lệ: 30%
13/08/2014
11.31
 9,730 11.13 11.31 11.13 5,000 0 0.3
12/08/2014
11.13
 5,100 11.22 11.22 11.13 3,000 0 0.2
11/08/2014
11.22
 12,400 11.13 11.22 11.13 11,450 100 0.7
08/08/2014
11.13
 13,620 11.13 11.13 11.13 7,000 0 0.5
07/08/2014
11.13
 15,080 11.05 11.13 11.05 1,500 440 0.1
06/08/2014
11.05
 14,030 11.13 11.13 11.05 0 0 0
05/08/2014
11.13
 4,660 11.22 11.22 10.88 3,000 0 0.2
04/08/2014
11.22
 11,610 11.05 11.30 10.96 5,000 2,000 0.2
01/08/2014
11.05
 1,870 11.13 11.13 10.88 0 0 0
31/07/2014
11.13
 4,830 11.13 11.13 10.79 0 50 -0.0
30/07/2014
11.13
 1,040 10.88 11.22 10.88 0 0 0
29/07/2014
10.88
 1,550 10.88 10.88 10.79 950 990 -0.0
28/07/2014
10.88
 7,490 11.05 11.05 10.71 1,740 10 0.1
25/07/2014
11.05
 3,940 10.96 11.05 10.96 0 0 0
24/07/2014
10.96
 19,780 10.79 10.96 10.79 0 0 0
23/07/2014
10.79
 3,690 10.88 10.88 10.79 0 0 0
22/07/2014
10.88
 4,990 10.88 10.88 10.79 0 0 0
21/07/2014
10.88
 12,250 10.71 10.88 10.79 0 0 0
18/07/2014
10.71
 4,400 10.88 10.88 10.62 0 150 -0.0
17/07/2014
10.88
 18,100 11.13 11.30 10.71 0 700 -0.0
16/07/2014
11.13
 43,800 10.45 11.13 10.54 880 3,000 -0.1
15/07/2014
10.45
 10,310 10.11 10.45 10.20 6,170 50 0.4
14/07/2014
10.11
 3,760 10.11 10.11 10.11 1,610 0 0.1
11/07/2014
10.11
 4,220 10.11 10.20 10.11 3,340 0 0.2
10/07/2014
10.11
 17,710 9.69 10.11 9.69 10,540 0 0.6
09/07/2014
9.69
 14,530 9.77 9.77 9.60 1,010 0 0.1
08/07/2014
9.77
 11,470 9.77 9.86 9.69 1,000 0 0.1
07/07/2014
9.77
 4,120 9.69 9.77 9.69 1,500 0 0.1
04/07/2014
9.69
 7,940 9.43 9.69 9.52 3,040 0 0.2
03/07/2014
9.43
 8,270 9.60 9.60 9.26 1,040 0 0.1
02/07/2014
9.60
 6,530 9.69 9.69 9.43 1,000 0 0.1
01/07/2014
9.69
 1,660 9.69 9.77 9.69 1,000 0 0.1
30/06/2014
9.69
 1,220 9.77 9.77 9.69 1,000 0 0.1
27/06/2014
9.77
 3,000 9.77 9.86 9.77 2,320 0 0.1
26/06/2014
9.77
 5,530 9.52 9.86 9.69 4,100 0 0.2
25/06/2014
9.52
 2,800 9.43 9.77 9.52 0 0 0
24/06/2014
9.43
 8,070 9.09 9.43 9.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |