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)
13/11/2014
12.52
 2,570 12.60 12.60 11.82 1,400 0 0.1
12/11/2014
12.60
 12,260 12.52 12.60 12.52 230 2,150 -0.1
11/11/2014
12.52
 12,690 12.52 12.60 12.17 1,160 11,570 -0.7
10/11/2014
12.52
 3,590 12.60 12.60 12.17 1,900 0 0.1
07/11/2014
12.60
 3,070 12.60 12.60 12.52 2,830 0 0.2
06/11/2014
12.60
 5,740 12.69 12.69 12.60 2,400 40 0.2
05/11/2014
12.69
 3,040 12.69 12.78 12.60 1,700 160 0.1
04/11/2014
12.69
 8,430 12.43 13.21 12.34 8,370 0 0.6
03/11/2014
12.43
 1,490 12.08 12.69 12.08 350 0 0.0
31/10/2014
12.08
 2,820 11.99 12.08 11.99 1,500 0 0.1
30/10/2014
11.99
 4,440 12.17 12.17 11.99 0 10 -0.0
29/10/2014
12.17
 2,840 11.99 12.17 11.99 1,280 0 0.1
28/10/2014
11.99
 6,730 12.08 12.08 11.99 2,310 90 0.0
27/10/2014
12.08
 7,180 12.08 12.08 11.99 6,100 0 0.4
24/10/2014
12.08
 5,530 11.99 12.08 11.99 3,170 0 0.2
23/10/2014
11.99
 7,670 12.08 12.17 11.99 2,550 0 0.2
22/10/2014
12.08
 2,100 11.99 12.08 11.91 500 0 0.0
21/10/2014
11.99
 10,540 11.82 11.99 11.82 1,330 0 0.1
20/10/2014
11.82
 11,640 11.73 11.99 11.73 7,320 1,400 0.4
17/10/2014
11.73
 12,080 11.73 11.91 11.65 3,900 580 0.2
16/10/2014
11.73
 5,330 11.82 11.99 11.65 1,800 0 0.1
15/10/2014
11.82
 20,460 11.47 11.99 11.65 20 400 -0.0
14/10/2014
11.47
 22,290 11.30 11.91 11.39 360 100 0.0
13/10/2014
11.30
 9,140 11.30 11.30 11.12 1,900 1,000 0.1
10/10/2014
11.30
 3,290 11.30 11.30 11.12 1,390 1,000 0.0
09/10/2014
11.30
 3,450 11.30 11.30 11.12 320 0 0.0
08/10/2014
11.30
 1,390 11.30 11.30 11.12 1,200 0 0.1
07/10/2014
11.30
 700 11.39 11.39 11.21 430 0 0.0
06/10/2014
11.39
 14,360 11.21 11.39 11.21 4,900 0 0.3
03/10/2014
11.21
 7,800 11.30 11.30 11.12 0 20 -0.0
02/10/2014
11.30
 5,420 11.04 11.30 10.95 4,900 0 0.3
01/10/2014
11.04
 13,590 10.78 11.04 10.78 2,000 0 0.1
30/09/2014
10.78
 4,140 10.86 10.86 10.78 2,000 0 0.1
29/09/2014
10.86
 3,620 10.95 10.95 10.86 2,000 3,400 -0.1
26/09/2014
10.95
 5,790 10.86 10.95 10.86 4,000 5,640 -0.1
25/09/2014
10.86
 5,390 11.04 11.04 10.86 2,000 1,220 0.0
24/09/2014
11.04
 10,210 11.12 11.12 10.86 2,000 5,020 -0.2
23/09/2014
11.12
 10,950 11.12 11.12 10.95 2,000 7,520 -0.3
22/09/2014
11.12
 12,810 11.21 11.21 10.95 5,600 6,510 -0.1
19/09/2014
11.21
 7,240 11.21 11.30 11.12 2,900 5,350 -0.2
18/09/2014
11.21
 13,190 11.39 11.56 11.12 2,000 7,490 -0.4
17/09/2014
11.39
 65,150 10.78 11.39 10.95 8,690 36,500 -1.8
16/09/2014
10.78
 18,000 10.78 10.78 10.60 9,400 12,640 -0.2
15/09/2014
10.78
 26,040 10.78 10.86 10.78 1,540 23,840 -1.4
12/09/2014
10.78
 17,610 10.78 10.86 10.69 3,600 13,910 -0.6
11/09/2014
10.78
 3,320 10.78 10.86 10.78 1,700 270 0.1
10/09/2014
10.78
 11,610 10.86 10.86 10.78 3,900 9,000 -0.3
09/09/2014
10.86
 5,340 10.95 11.04 10.86 1,650 1,940 -0.0
08/09/2014
10.95
 7,610 11.04 11.04 10.95 1,600 3,300 -0.1
05/09/2014
11.04
 7,450 10.95 11.04 10.95 7,340 6,000 0.1
04/09/2014
10.95
 4,870 10.95 10.95 10.78 2,280 2,880 -0.0
03/09/2014
10.95
 6,120 11.30 11.30 10.95 2,600 6,000 -0.2
29/08/2014
11.30
 4,810 10.95 11.30 10.95 3,250 4,680 -0.1
28/08/2014
10.95
 6,470 11.04 11.12 10.95 3,200 2,500 0.0
27/08/2014
11.04
 22,960 11.21 11.21 11.04 9,130 10,530 -0.1
26/08/2014
11.21
 9,630 11.39 11.65 11.21 7,600 0 0.5
25/08/2014
11.39
 13,110 11.39 11.39 11.21 7,500 3,010 0.3
22/08/2014
11.39
 13,260 11.30 11.47 11.30 7,700 10,000 -0.1
21/08/2014
11.30
 2,230 11.65 11.65 11.30 1,730 2,000 -0.0
20/08/2014
11.65
 6,030 11.12 11.73 11.21 380 800 -0.0
19/08/2014
11.12
 2,730 11.12 11.12 11.04 1,030 0 0.1
18/08/2014
11.12
 8,060 11.30 11.30 11.04 3,520 0 0.2
15/08/2014
11.30
 1,740 11.21 11.30 11.21 1,660 0 0.1
14/08/2014
11.21
 1,910 11.04 11.21 10.95 1,410 0 0.1
13/08/2014: Cổ tức tiền mặt tỉ lệ: 30%
13/08/2014
11.04
 9,730 10.86 11.04 10.86 5,000 0 0.3
12/08/2014
10.86
 5,100 10.95 10.95 10.86 3,000 0 0.2
11/08/2014
10.95
 12,400 10.86 10.95 10.86 11,450 100 0.7
08/08/2014
10.86
 13,620 10.86 10.86 10.86 7,000 0 0.5
07/08/2014
10.86
 15,080 10.78 10.86 10.78 1,500 440 0.1
06/08/2014
10.78
 14,030 10.86 10.86 10.78 0 0 0
05/08/2014
10.86
 4,660 10.95 10.95 10.62 3,000 0 0.2
04/08/2014
10.95
 11,610 10.78 11.03 10.70 5,000 2,000 0.2
01/08/2014
10.78
 1,870 10.86 10.86 10.62 0 0 0
31/07/2014
10.86
 4,830 10.86 10.86 10.53 0 50 -0.0
30/07/2014
10.86
 1,040 10.62 10.95 10.62 0 0 0
29/07/2014
10.62
 1,550 10.62 10.62 10.53 950 990 -0.0
28/07/2014
10.62
 7,490 10.78 10.78 10.45 1,740 10 0.1
25/07/2014
10.78
 3,940 10.70 10.78 10.70 0 0 0
24/07/2014
10.70
 19,780 10.53 10.70 10.53 0 0 0
23/07/2014
10.53
 3,690 10.62 10.62 10.53 0 0 0
22/07/2014
10.62
 4,990 10.62 10.62 10.53 0 0 0
21/07/2014
10.62
 12,250 10.45 10.62 10.53 0 0 0
18/07/2014
10.45
 4,400 10.62 10.62 10.37 0 150 -0.0
17/07/2014
10.62
 18,100 10.86 11.03 10.45 0 700 -0.0
16/07/2014
10.86
 43,800 10.20 10.86 10.28 880 3,000 -0.1
15/07/2014
10.20
 10,310 9.87 10.20 9.95 6,170 50 0.4
14/07/2014
9.87
 3,760 9.87 9.87 9.87 1,610 0 0.1
11/07/2014
9.87
 4,220 9.87 9.95 9.87 3,340 0 0.2
10/07/2014
9.87
 17,710 9.45 9.87 9.45 10,540 0 0.6
09/07/2014
9.45
 14,530 9.54 9.54 9.37 1,010 0 0.1
08/07/2014
9.54
 11,470 9.54 9.62 9.45 1,000 0 0.1
07/07/2014
9.54
 4,120 9.45 9.54 9.45 1,500 0 0.1
04/07/2014
9.45
 7,940 9.21 9.45 9.29 3,040 0 0.2
03/07/2014
9.21
 8,270 9.37 9.37 9.04 1,040 0 0.1
02/07/2014
9.37
 6,530 9.45 9.45 9.21 1,000 0 0.1
01/07/2014
9.45
 1,660 9.45 9.54 9.45 1,000 0 0.1
30/06/2014
9.45
 1,220 9.54 9.54 9.45 1,000 0 0.1
27/06/2014
9.54
 3,000 9.54 9.62 9.54 2,320 0 0.1
26/06/2014
9.54
 5,530 9.29 9.62 9.45 4,100 0 0.2
25/06/2014
9.29
 2,800 9.21 9.54 9.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |