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)
14/04/2015
14.10
 1,550 14.10 14.10 13.96 1,400 40 0.1
13/04/2015
14.10
 18,530 14.10 14.10 13.96 11,000 12,430 -0.1
10/04/2015
14.10
 3,060 14.10 14.10 13.96 110 0 0.0
09/04/2015
14.10
 100 14.10 14.10 14.10 0 100 -0.0
08/04/2015
14.10
 3,020 13.68 14.10 13.82 510 1,520 -0.1
07/04/2015
13.68
 12,280 13.96 14.23 13.68 1,020 0 0.1
06/04/2015
13.96
 9,790 14.23 14.37 13.96 4,750 8,700 -0.2
03/04/2015
14.23
 8,280 14.23 14.23 14.10 3,700 8,070 -0.2
02/04/2015
14.23
 3,900 14.10 14.23 14.10 2,200 1,900 0.0
01/04/2015
14.10
 3,950 14.10 15.06 13.96 1,950 2,100 -0.0
31/03/2015
14.10
 19,770 13.82 14.10 13.82 150 9,390 -0.5
30/03/2015
13.82
 4,840 13.82 13.82 13.82 0 0 0
27/03/2015
13.82
 2,140 13.96 13.96 13.74 20 0 0.0
26/03/2015
13.96
 1,720 13.96 13.96 13.68 120 0 0.0
25/03/2015
13.96
 510 14.10 14.10 13.82 160 4,500 -0.2
24/03/2015
14.10
 6,690 13.82 14.10 13.68 160 4,500 -0.2
23/03/2015
13.82
 9,000 14.23 14.23 13.82 1,500 1,000 0.0
20/03/2015
14.23
 1,990 14.23 14.23 14.10 940 0 0.0
19/03/2015
14.23
 3,960 14.23 14.23 13.96 210 0 0.0
18/03/2015
14.23
 2,610 14.10 14.23 14.10 110 0 0.0
17/03/2015
14.10
 10,080 14.10 14.23 13.96 690 0 0.0
16/03/2015
14.10
 10,950 14.10 14.23 13.96 3,530 0 0.2
13/03/2015
14.10
 8,810 14.23 14.23 14.10 3,060 0 0.2
12/03/2015
14.23
 1,990 14.23 14.23 14.23 200 0 0.0
11/03/2015
14.23
 2,020 14.23 14.23 14.23 2,020 0 0.1
10/03/2015
14.23
 9,780 14.37 14.37 14.23 2,000 0 0.1
09/03/2015
14.37
 8,120 14.23 14.37 14.23 2,000 1,980 0
06/03/2015
14.23
 5,490 14.37 14.37 14.23 2,850 0 0.1
05/03/2015
14.37
 2,590 14.37 14.37 14.23 20 20 0
04/03/2015
14.37
 2,210 14.23 14.37 14.10 1,710 0 0.1
03/03/2015
14.23
 1,320 14.10 14.23 14.10 50 0 0.0
02/03/2015
14.10
 3,450 14.23 14.23 13.96 2,200 0 0.1
27/02/2015
14.23
 5,170 14.37 14.37 14.23 3,710 0 0.2
26/02/2015
14.37
 12,370 14.37 14.37 14.23 2,000 0 0.1
25/02/2015
14.37
 6,110 14.23 14.51 14.23 4,680 1,530 0.2
24/02/2015
14.23
 370 13.96 14.65 14.23 10 10 0
13/02/2015: Cổ tức tiền mặt tỉ lệ: 30%
13/02/2015
13.96
 6,500 13.82 14.10 13.82 1,730 500 0.1
12/02/2015
13.82
 1,950 13.82 13.82 13.69 0 0 0
11/02/2015
13.82
 3,830 13.56 13.82 13.56 780 0 0.0
10/02/2015
13.56
 4,130 13.56 13.56 13.43 2,810 0 0.1
09/02/2015
13.56
 14,280 13.82 13.82 13.43 2,200 1,720 0.0
06/02/2015
13.82
 1,520 13.56 13.82 13.56 1,520 0 0.1
05/02/2015
13.56
 4,390 13.69 13.69 13.56 3,270 380 0.2
04/02/2015
13.69
 1,960 13.69 14.08 13.69 1,210 0 0.1
03/02/2015
13.69
 4,790 13.82 13.82 13.69 4,010 2,130 0.1
02/02/2015
13.82
 3,790 13.82 13.82 13.69 1,240 1,250 -0.0
30/01/2015
13.82
 7,490 13.69 13.82 13.69 3,550 1,100 0.1
29/01/2015
13.69
 5,560 13.82 13.82 13.43 4,010 0 0.2
28/01/2015
13.82
 4,590 13.69 14.34 13.43 3,020 0 0.2
27/01/2015
13.69
 3,120 13.82 13.82 13.43 2,140 0 0.1
26/01/2015
13.82
 7,110 13.82 13.82 13.82 1,400 0 0.1
23/01/2015
13.82
 1,950 13.43 13.82 13.43 1,840 0 0.1
22/01/2015
13.43
 3,690 13.43 13.56 13.43 2,690 0 0.1
21/01/2015
13.43
 47,360 12.78 13.56 13.30 12,710 25,020 -0.6
20/01/2015
12.78
 7,290 12.70 12.98 12.67 830 0 0.0
19/01/2015
12.70
 3,760 12.75 12.75 12.67 2,260 0 0.1
16/01/2015
12.75
 170 13.04 13.04 12.46 10 0 0.0
15/01/2015
13.04
 2,930 12.46 13.04 12.39 1,180 310 0.0
14/01/2015
12.46
 1,130 12.46 12.52 12.31 0 90 -0.0
13/01/2015
12.46
 110 12.49 12.49 12.25 10 0 0.0
12/01/2015
12.49
 3,400 12.33 12.52 12.20 2,190 730 0.1
09/01/2015
12.33
 4,180 12.28 12.46 12.20 3,220 1,000 0.1
08/01/2015
12.28
 4,210 12.39 12.39 12.25 2,170 0 0.1
07/01/2015
12.39
 3,110 12.39 12.46 12.25 1,800 0 0.1
06/01/2015
12.39
 210 12.52 12.52 12.25 210 0 0.0
05/01/2015
12.52
 2,500 12.52 12.54 12.15 2,460 0 0.1
31/12/2014
12.52
 3,310 12.25 12.59 12.52 0 0 0
30/12/2014
12.25
 2,550 12.46 12.65 11.99 2,520 0 0.1
29/12/2014
12.46
 30 12.18 12.75 12.25 0 0 0
26/12/2014
12.18
 2,050 12.20 12.20 11.99 2,050 0 0.1
25/12/2014
12.20
 2,260 12.25 12.25 12.12 2,250 0 0.1
24/12/2014
12.25
 4,410 12.25 12.39 12.12 2,020 0 0.1
23/12/2014
12.25
 4,660 12.18 12.25 12.12 2,200 100 0.1
22/12/2014
12.18
 1,710 12.12 12.20 12.12 980 0 0.0
19/12/2014
12.12
 310 12.65 12.65 12.02 190 0 0.0
18/12/2014
12.65
 2,280 12.25 12.85 12.02 1,880 0 0.1
17/12/2014
12.25
 4,580 12.75 13.04 12.02 710 0 0.0
16/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/12/2014
12.75
 250 12.25 12.91 12.75 0 0 0
15/12/2014
12.25
 7,110 12.86 12.95 12.25 2,100 700 0.1
12/12/2014
12.86
 3,210 12.95 12.95 12.52 1,520 0 0.1
11/12/2014
12.95
 2,970 12.60 13.04 12.52 2,530 1,000 0.1
10/12/2014
12.60
 9,900 12.52 12.60 12.52 2,950 5,630 -0.2
09/12/2014
12.52
 5,140 13.04 13.04 12.52 1,500 500 0.1
08/12/2014
13.04
 17,670 12.78 13.21 12.78 3,200 0 0.2
05/12/2014
12.78
 4,160 12.69 13.21 12.78 2,200 0 0.2
04/12/2014
12.69
 4,910 12.95 12.95 12.69 1,610 0 0.1
03/12/2014
12.95
 7,300 13.12 13.12 12.86 5,200 0 0.4
02/12/2014
13.12
 4,550 13.12 13.12 12.86 3,120 470 0.2
01/12/2014
13.12
 3,660 13.21 13.21 13.04 1,400 50 0.1
28/11/2014
13.21
 7,950 13.38 13.38 13.21 5,400 30 0.4
27/11/2014
13.38
 2,120 13.38 13.38 13.21 1,300 0 0.1
26/11/2014
13.38
 3,320 13.65 13.73 13.38 440 500 -0.0
25/11/2014
13.65
 12,920 13.04 13.65 12.95 2,130 1,600 0.0
24/11/2014
13.04
 7,100 12.69 13.04 12.69 2,200 0 0.2
21/11/2014
12.69
 6,920 12.52 13.12 12.69 30 0 0.0
20/11/2014
12.52
 4,910 12.52 12.60 12.52 100 0 0.0
19/11/2014
12.52
 6,330 12.52 12.60 12.43 4,600 0 0.3
18/11/2014
12.52
 11,740 12.52 12.69 12.52 6,500 0 0.5
17/11/2014
12.52
 9,870 12.60 12.60 12.52 9,410 0 0.7
14/11/2014
12.60
 14,360 12.52 12.69 12.52 8,050 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |