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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |