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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |