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
(2026-08-17) 		0.80 2.17% 1,285,300 0 0
36.95
60
37.70
2 tháng
(2026-07-20) 		0.80 2.17% 2,342,500 0 0
36.95
60
37.70
3 tháng
(2026-06-18) 		0.80 2.17% 3,441,900 0 0
36.95
65.20
37.70
6 tháng
(2026-03-20) 		0.80 2.17% 6,789,800 0 0
36.95
66.30
37.70
12 tháng
(2025-09-22) 		0.80 2.17% 13,227,500 0 0
23.40
66.30
37.70
24 tháng
(2024-09-26) 		1.78 4.94% 24,667,900 0 0
16.45
66.30
37.70
36 tháng
(2023-10-02) 		19.85 110.84% 34,147,700 0 0
16.05
66.30
37.70
60 tháng
(2021-10-12) 		11.57 44.22% 49,722,100 -243,818 1.0
12.58
66.30
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
59.40
 106,100 58.20 59.40 58 0 0 0
09/12/2025
59.30
 114,800 58.70 59.30 57.60 0 0 0
08/12/2025
59.20
 47,000 59.20 59.60 58.20 0 0 0
05/12/2025
58
 85,200 57.50 58.40 56.80 0 0 0
04/12/2025
58
 63,500 57.90 58.40 56.80 0 0 0
03/12/2025
57.90
 92,300 56.90 58 56.60 0 0 0
02/12/2025
58
 42,200 57.60 59 56.10 0 0 0
01/12/2025
57.60
 155,500 53.90 57.60 53.80 0 0 0
28/11/2025
53.90
 105,100 53.70 54 52.70 0 0 0
27/11/2025
53.90
 85,500 53.70 54 52.70 0 0 0
26/11/2025
53.80
 67,400 52.70 53.90 52.70 0 0 0
25/11/2025
53.80
 58,600 53.90 54 52.80 0 0 0
24/11/2025
54
 61,200 53 54 52.90 0 0 0
21/11/2025
53.70
 72,300 53.10 53.70 52.30 0 0 0
20/11/2025
53.70
 50,900 53.40 53.80 52.70 0 0 0
19/11/2025
53.60
 53,800 53.80 53.80 52.30 0 0 0
18/11/2025
53.90
 70,400 53 53.90 52.50 0 0 0
17/11/2025
53.90
 43,400 52.80 53.90 52.80 0 0 0
14/11/2025
53.80
 63,300 52.20 53.80 52.20 0 0 0
13/11/2025
53.60
 53,600 53.90 53.90 52 0 0 0
12/11/2025
53.40
 43,700 49.60 54 49.60 0 0 0
11/11/2025
50.70
 47,400 48.85 51 48.85 0 0 0
10/11/2025
51
 42,800 50.50 51.40 50 0 0 0
07/11/2025
51.50
 40,900 51.90 52 50.70 0 0 0
06/11/2025
51.80
 74,200 51.40 52 50.80 0 0 0
05/11/2025
51.90
 64,500 52 52.40 51 0 0 0
04/11/2025
52.40
 50,200 52.60 52.80 51 0 0 0
03/11/2025
52.70
 51,500 52 53 51.20 0 0 0
31/10/2025
52.60
 56,000 51.60 52.60 51.20 0 0 0
30/10/2025
52.50
 22,000 52.60 52.60 51 0 0 0
29/10/2025
52.10
 46,500 52 52.40 51 0 0 0
28/10/2025
52.30
 24,100 53 53 50.50 0 0 0
27/10/2025
52.20
 71,800 50.90 52.50 50 0 0 0
24/10/2025
52.40
 27,900 52.60 52.60 50.10 0 0 0
23/10/2025
52.60
 41,800 53 53 51 0 0 0
22/10/2025
52.50
 37,100 53 53 50.40 0 0 0
21/10/2025
52
 68,500 50.10 54 49.90 0 0 0
20/10/2025
51.90
 71,300 55.50 55.50 49.20 0 0 0
17/10/2025
52.70
 103,600 53 53.50 51.50 0 0 0
16/10/2025
52.80
 8,200 52.30 53 51.80 0 0 0
15/10/2025
53.20
 28,300 51.80 53.40 51.80 0 0 0
14/10/2025
52.60
 17,300 52 52.80 51 0 0 0
13/10/2025
51.90
 17,300 50.20 52 49.60 0 0 0
10/10/2025
50.70
 21,000 50.60 50.70 49.40 0 0 0
09/10/2025
50.70
 22,300 50.80 50.80 49 0 0 0
08/10/2025
50.80
 7,000 50 51.20 49.95 0 0 0
07/10/2025
50
 29,600 50 50 48.90 0 0 0
06/10/2025
49.90
 43,300 50 50.90 49 0 0 0
03/10/2025
50.30
 49,400 50.30 51 49.50 0 0 0
02/10/2025
51.70
 11,200 48.65 52.10 48.65 0 0 0
01/10/2025
51.90
 18,600 51.50 52.90 48.35 0 0 0
30/09/2025
51.80
 9,100 52.50 52.50 50.80 0 0 0
29/09/2025
51.50
 15,600 48.25 53.70 48.25 0 0 0
26/09/2025
51
 56,800 47.80 51 47.80 0 0 0
25/09/2025
49.75
 15,600 50.80 52 49.20 0 0 0
24/09/2025
50.10
 50,700 49 50.30 47.25 0 0 0
23/09/2025
48.80
 185,800 50 51 47.25 0 0 0
22/09/2025
50.60
 217,300 53.70 53.70 50.60 0 0 0
19/09/2025
54.40
 70,100 53.40 54.60 53.10 0 0 0
18/09/2025
53.90
 46,700 52.60 54 52.40 0 0 0
17/09/2025
54
 47,800 52.60 54.50 52.60 0 0 0
16/09/2025
54
 31,900 54 54.90 52.10 0 0 0
15/09/2025
54.30
 87,400 53.90 55.30 53.10 0 0 0
12/09/2025
51.70
 27,200 49.20 52 49.20 0 0 0
11/09/2025
49.20
 82,200 46 49.30 45.20 0 0 0
10/09/2025
46.10
 65,500 44.50 46.10 44 0 0 0
09/09/2025
45.20
 7,800 45.20 45.20 44 0 0 0
08/09/2025
45.20
 86,500 45.75 45.80 43.60 0 0 0
05/09/2025
45.80
 11,800 46.50 46.50 44.45 0 0 0
04/09/2025
44.65
 9,700 44.70 44.70 43.50 0 0 0
03/09/2025
44.50
 34,700 44 44.50 43.25 0 0 0
02/09/2025
26.20
 25,300 26.20 26.20 25 0 0 0
01/09/2025
23.30
 0 23.30 23.30 23.30 0 0 0
29/08/2025
44.50
 54,900 43.15 45 43.15 0 0 0
28/08/2025
44.20
 28,700 43.70 44.20 43 0 0 0
27/08/2025
44.20
 14,700 44.95 44.95 43 0 0 0
26/08/2025
44
 26,900 42.90 44 42.60 0 0 0
25/08/2025
43.95
 22,100 44.85 44.85 42.90 0 0 0
22/08/2025
44.30
 27,500 44.30 44.30 42.10 0 0 0
21/08/2025
44
 94,800 43 45.50 42.55 0 0 0
20/08/2025
44
 49,900 43 44 42.30 0 0 0
19/08/2025
43.85
 76,600 44.10 44.10 42.75 0 0 0
18/08/2025
43.70
 28,200 44 44.50 43 0 0 0
15/08/2025
43
 65,100 42 43.90 41.55 0 0 0
14/08/2025
43
 40,800 43.70 44.30 40.70 0 0 0
13/08/2025
43.70
 108,100 41.70 43.95 41.70 0 0 0
12/08/2025
41.45
 201,300 39 41.70 39 0 0 0
11/08/2025
39
 71,300 38.20 39.20 38.20 0 0 0
08/08/2025
38.20
 21,000 37.90 38.40 37.60 0 0 0
07/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
07/08/2025
37.90
 51,200 36.80 37.90 36.60 0 0 0
06/08/2025
36.80
 76,400 35.88 36.80 35.53 0 0 0
05/08/2025
35.53
 80,100 35.73 35.73 35.24 0 0 0
04/08/2025
35.34
 84,100 35.05 35.73 35.05 0 0 0
01/08/2025
35.24
 14,000 35.34 35.34 34.85 0 0 0
31/07/2025
35.05
 45,600 35.19 35.63 34.61 0 0 0
30/07/2025
35.53
 74,000 35.53 35.63 34.76 0 0 0
29/07/2025
35.68
 50,200 35.83 35.88 35.15 0 0 0
28/07/2025
36.02
 49,900 36.90 36.90 35.73 0 0 0
25/07/2025
36.90
 41,800 36.17 36.90 36.02 0 0 0
24/07/2025
36.99
 56,600 36.99 36.99 36.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |