CTCP Đá Núi Nhỏ (nnc)

37.75
0.05
(0.13%)
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
(2026-08-18) 		-2.31 -5.78% 1,024,700 0 0
36.95
60
37.75
2 tháng
(2026-07-20) 		-5.34 -12.40% 2,062,500 0 0
36.95
60
37.75
3 tháng
(2026-06-19) 		-5.24 -12.20% 2,687,900 0 0
36.95
60
37.75
6 tháng
(2026-03-23) 		-13.73 -26.70% 5,684,400 0 0
36.06
64.41
37.75
12 tháng
(2025-09-22) 		-11.68 -23.65% 14,916,000 0 0
36.06
74.66
37.75
24 tháng
(2024-09-27) 		16.80 80.37% 24,868,800 0 0
19.67
74.66
37.75
36 tháng
(2023-10-03) 		21.48 132.45% 29,754,100 0 0
15.61
74.66
37.75
60 tháng
(2021-10-13) 		12.20 47.85% 41,610,000 -206,818 1.7
12.27
74.66
37.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2015
14.96
 2,820 14.81 14.96 14.52 50 0 0.0
07/09/2015
14.81
 11,120 14.43 14.81 14.43 20 0 0.0
04/09/2015
14.43
 5,730 14.37 14.67 14.40 140 0 0.0
03/09/2015
14.37
 9,020 14.40 14.43 14.37 4,220 0 0.2
01/09/2015
14.40
 2,230 14.64 14.64 14.37 100 0 0.0
31/08/2015
14.64
 5,800 14.08 14.96 14.08 950 0 0.0
28/08/2015
14.08
 12,970 14.67 14.96 14.08 5,510 280 0.3
27/08/2015
14.67
 39,930 14.96 14.96 14.58 35,940 0 1.8
26/08/2015
14.96
 12,320 14.11 14.96 14.34 1,000 0 0.0
25/08/2015
14.11
 30,240 14.02 14.52 13.49 270 2,500 -0.1
24/08/2015
14.02
 38,350 14.25 14.52 14.02 4,250 8,250 -0.2
21/08/2015
14.25
 25,220 14.49 14.61 14.23 160 0 0.0
20/08/2015
14.49
 22,780 14.49 14.49 14.23 0 1,000 -0.0
19/08/2015
14.49
 31,160 14.11 14.52 14.14 2,020 0 0.1
18/08/2015
14.11
 11,690 14.08 14.43 14.11 60 2,000 -0.1
17/08/2015
14.08
 17,440 14.08 14.43 14.08 190 2,000 -0.1
14/08/2015
14.08
 58,580 14.28 14.61 14.08 4,360 0 0.2
13/08/2015
14.28
 28,620 14.46 14.46 14.28 4,390 7,000 -0.1
12/08/2015: Cổ tức tiền mặt tỉ lệ: 30%
12/08/2015
14.46
 43,140 14.37 14.81 14.23 6,360 0 0.3
11/08/2015
14.37
 22,320 14.37 14.51 14.37 4,500 3,000 0.1
10/08/2015
14.37
 6,860 14.37 14.51 14.37 2,360 2,400 -0.0
07/08/2015
14.37
 15,350 14.23 14.65 14.23 10 0 0.0
06/08/2015
14.23
 8,440 14.23 14.51 14.23 30 0 0.0
05/08/2015
14.23
 16,160 14.23 14.51 14.23 10 4,000 -0.2
04/08/2015
14.23
 8,430 14.23 14.37 14.23 10 1,900 -0.1
03/08/2015
14.23
 24,030 14.51 14.51 14.23 10,000 100 0.5
31/07/2015
14.51
 19,800 14.10 14.51 14.10 1,360 3,600 -0.1
30/07/2015
14.10
 15,220 13.96 14.37 13.96 1,550 300 0.1
29/07/2015
13.96
 26,810 14.10 14.10 13.96 2,100 20,000 -0.9
28/07/2015
14.10
 58,470 14.10 14.10 13.96 4,010 30,320 -1.3
27/07/2015
14.10
 61,550 14.51 14.65 14.10 3,900 33,060 -1.5
24/07/2015
14.51
 15,140 14.65 14.92 14.51 1,910 9,510 -0.4
23/07/2015
14.65
 16,040 14.92 15.20 14.65 730 7,620 -0.4
22/07/2015
14.92
 102,470 13.96 14.92 14.10 33,050 73,660 -2.1
21/07/2015
13.96
 21,030 14.10 14.10 13.96 4,100 20,730 -0.8
20/07/2015
14.10
 62,150 13.82 14.10 13.96 1,670 55,490 -2.7
17/07/2015
13.82
 44,300 13.82 13.96 13.82 30,100 43,700 -0.7
16/07/2015
13.82
 33,170 13.82 13.96 13.82 4,100 32,170 -1.4
15/07/2015
13.82
 33,340 13.82 13.96 13.82 29,430 28,000 0.1
14/07/2015
13.82
 20,690 14.10 14.10 13.82 6,990 15,000 -0.4
13/07/2015
14.10
 28,030 13.82 14.10 13.82 22,180 22,000 0.0
10/07/2015
13.82
 24,370 13.82 13.82 13.82 5,800 21,140 -0.8
09/07/2015
13.82
 25,000 13.96 13.96 13.82 4,100 22,000 -0.9
08/07/2015
13.96
 17,490 13.96 13.96 13.82 4,120 11,000 -0.3
07/07/2015
13.96
 10,620 13.96 13.96 13.82 4,120 10,600 -0.3
06/07/2015
13.96
 16,700 14.10 14.10 13.82 6,540 13,290 -0.3
03/07/2015
14.10
 3,480 13.96 14.10 13.96 10 0 0.0
02/07/2015
13.96
 6,320 13.82 14.10 13.82 1,320 0 0.1
01/07/2015
13.82
 1,890 13.96 13.96 13.82 0 0 0
30/06/2015
13.96
 9,090 13.96 13.96 13.68 8,100 0 0.4
29/06/2015
13.96
 780 13.96 13.96 13.74 730 0 0.0
26/06/2015
13.96
 8,700 13.71 13.96 13.71 7,200 8,590 -0.1
25/06/2015
13.71
 14,020 13.96 13.96 13.71 200 13,010 -0.6
24/06/2015
13.96
 15,940 13.96 13.96 13.68 2,120 15,920 -0.7
23/06/2015
13.96
 1,360 14.10 14.10 13.82 180 1,080 -0.0
22/06/2015
14.10
 6,530 14.10 14.10 13.82 5,800 4,300 0.1
19/06/2015
14.10
 2,350 14.10 14.10 13.96 20 0 0.0
18/06/2015
14.10
 0 14.10 14.10 14.10 0 0 0
17/06/2015
14.10
 1,620 13.74 14.10 13.82 520 0 0.0
16/06/2015
13.74
 17,250 13.96 13.96 13.74 3,060 15,750 -0.6
15/06/2015
13.96
 0 13.96 13.96 13.96 0 0 0
12/06/2015
13.96
 16,700 14.10 14.10 13.71 4,500 13,350 -0.4
11/06/2015
14.10
 5,210 14.10 14.10 13.96 400 0 0.0
10/06/2015
14.10
 350 14.10 14.10 13.96 350 0 0.0
09/06/2015
14.10
 21,270 13.96 14.10 13.96 400 0 0.0
08/06/2015
13.96
 640 13.68 14.10 13.68 200 0 0.0
05/06/2015
13.68
 16,410 13.96 13.96 13.68 4,600 16,410 -0.6
04/06/2015
13.96
 4,100 13.96 13.96 13.96 4,100 4,100 0
03/06/2015
13.96
 7,600 14.10 14.10 13.96 4,100 6,000 -0.1
02/06/2015
14.10
 11,010 13.96 14.10 13.96 6,700 10,000 -0.2
01/06/2015
13.96
 5,270 14.10 14.10 13.54 4,150 4,000 0.0
29/05/2015
14.10
 4,500 14.10 14.10 14.10 4,500 3,990 0.0
28/05/2015
14.10
 15,360 14.10 14.10 13.96 14,860 15,020 -0.0
27/05/2015
14.10
 1,040 13.96 14.23 13.82 1,030 0 0.1
26/05/2015
13.96
 10,200 13.96 14.23 13.96 10,200 0 0.5
25/05/2015
13.96
 5,870 13.96 13.96 13.82 3,870 0 0.2
22/05/2015
13.96
 21,010 13.68 13.96 13.65 18,000 18,170 -0.0
21/05/2015
13.68
 7,970 13.74 13.74 13.68 5,000 5,550 -0.0
20/05/2015
13.74
 14,090 13.76 13.76 13.54 4,900 9,890 -0.2
19/05/2015
13.76
 5,560 13.76 13.76 13.54 3,230 5,000 -0.1
18/05/2015
13.76
 4,640 13.79 13.82 13.68 2,920 2,490 0.0
15/05/2015
13.79
 3,790 13.82 13.82 13.76 2,630 2,900 -0.0
14/05/2015
13.82
 1,820 14.10 14.10 13.82 1,800 0 0.1
13/05/2015
14.10
 1,400 13.96 14.10 13.82 1,100 500 0.0
12/05/2015
13.96
 500 13.76 13.96 13.68 200 0 0.0
11/05/2015
13.76
 7,960 13.96 13.96 13.68 2,300 3,400 -0.1
08/05/2015
13.96
 13,360 13.96 14.10 13.76 7,440 10,340 -0.1
07/05/2015
13.96
 17,300 14.10 14.10 13.82 8,200 3,490 0.2
06/05/2015
14.10
 480 14.10 14.37 14.10 100 0 0.0
05/05/2015
14.10
 10,620 14.23 14.37 13.96 9,280 3,800 0.3
04/05/2015
14.23
 6,880 14.37 14.37 14.10 2,200 3,000 -0.0
27/04/2015
14.37
 2,270 14.65 14.65 14.37 2,000 1,860 0.0
24/04/2015
14.65
 2,350 14.65 14.65 14.37 2,120 1,000 0.1
23/04/2015
14.65
 10,060 14.65 14.92 14.10 4,850 9,240 -0.2
22/04/2015
14.65
 8,540 14.10 14.92 14.10 3,550 0 0.2
21/04/2015
14.10
 3,910 14.10 14.10 13.96 2,010 0 0.1
20/04/2015
14.10
 3,050 14.10 14.10 13.96 2,050 0 0.1
17/04/2015
14.10
 570 14.10 14.10 13.96 100 0 0.0
16/04/2015
14.10
 3,960 13.96 14.10 13.96 2,700 0 0.1
15/04/2015
13.96
 80 14.10 14.10 13.96 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |