CTCP Đá Núi Nhỏ (nnc)

53.70
0.30
(0.56%)
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)
17/12/2012
5.09
 10 4.85 5.09 5.09 0 0 0
14/12/2012
4.85
 10,280 5.10 5.32 4.85 0 0 0
13/12/2012
5.10
 310 5.16 5.37 5.10 0 0 0
12/12/2012
5.16
 10 4.92 5.16 5.16 0 0 0
11/12/2012
4.92
 1,400 5.17 5.43 4.92 0 0 0
10/12/2012
5.17
 50 4.96 5.17 5.17 0 0 0
07/12/2012
4.96
 20 4.96 4.96 4.75 0 0 0
06/12/2012
4.96
 2,020 5.16 5.32 4.90 0 0 0
05/12/2012: Cổ tức tiền mặt tỉ lệ: 20%
05/12/2012
5.16
 10 4.92 5.16 5.16 0 0 0
04/12/2012
4.92
 640 4.92 4.93 4.92 520 0 0.0
03/12/2012
4.92
 6,580 4.78 5.01 4.78 0 0 0
30/11/2012
4.78
 10 4.77 4.78 4.78 0 0 0
29/11/2012
4.77
 4,120 4.56 4.77 4.58 0 110 -0.0
28/11/2012
4.56
 20 4.58 4.76 4.56 0 10 -0.0
27/11/2012
4.58
 10 4.82 4.82 4.58 0 0 0
26/11/2012
4.82
 90 4.69 4.82 4.82 0 0 0
23/11/2012
4.69
 910 4.66 4.69 4.69 0 0 0
22/11/2012
4.66
 1,110 4.45 4.66 4.66 0 0 0
21/11/2012
4.45
 1,010 4.44 4.62 4.45 10 0 0.0
20/11/2012
4.44
 20 4.44 4.44 4.44 0 0 0
19/11/2012
4.44
 2,260 4.36 4.44 4.44 0 0 0
16/11/2012
4.36
 10 4.57 4.57 4.36 0 0 0
15/11/2012
4.57
 10 4.68 4.68 4.57 0 0 0
14/11/2012
4.68
 20 4.61 4.68 4.68 0 0 0
13/11/2012
4.61
 1,000 4.70 4.70 4.61 0 0 0
12/11/2012
4.70
 110 4.54 4.70 4.50 0 10 -0.0
09/11/2012
4.54
 100 4.68 4.68 4.54 100 0 0.0
08/11/2012
4.68
 0 4.68 4.68 4.68 0 0 0
07/11/2012
4.68
 1,010 4.54 4.68 4.49 1,000 0 0.0
06/11/2012
4.54
 1,000 4.53 4.54 4.54 0 0 0
05/11/2012
4.53
 2,500 4.53 4.53 4.53 0 0 0
02/11/2012
4.53
 0 4.53 4.53 4.53 0 0 0
01/11/2012
4.53
 0 4.53 4.53 4.53 0 0 0
31/10/2012
4.53
 2,840 4.50 4.53 4.52 1,120 420 0.0
30/10/2012
4.50
 0 4.50 4.50 4.50 0 0 0
29/10/2012
4.50
 0 4.50 4.50 4.50 0 0 0
26/10/2012
4.50
 5,260 4.52 4.53 4.50 1,000 0 0.0
25/10/2012
4.52
 5,040 4.49 4.53 4.52 0 0 0
24/10/2012
4.49
 10,000 4.53 4.53 4.49 700 0 0.0
23/10/2012
4.53
 6,060 4.53 4.53 4.52 0 0 0
22/10/2012
4.53
 300 4.52 4.53 4.53 0 0 0
19/10/2012
4.52
 4,000 4.53 4.54 4.52 2,000 0 0.1
18/10/2012
4.53
 10,000 4.56 4.56 4.53 2,000 0 0.1
17/10/2012
4.56
 360 4.56 4.56 4.56 0 0 0
16/10/2012
4.56
 2,680 4.58 4.58 4.56 1,000 0 0.0
15/10/2012
4.58
 0 4.58 4.58 4.58 0 0 0
12/10/2012
4.58
 2,200 4.69 4.69 4.58 0 1,900 -0.1
11/10/2012
4.69
 5,000 4.69 4.69 4.62 0 4,530 -0.2
10/10/2012
4.69
 0 4.69 4.69 4.69 0 0 0
09/10/2012
4.69
 0 4.69 4.69 4.69 0 0 0
08/10/2012
4.69
 0 4.69 4.69 4.69 0 0 0
05/10/2012
4.69
 0 4.69 4.69 4.69 0 0 0
04/10/2012
4.69
 0 4.69 4.69 4.69 0 0 0
03/10/2012
4.69
 10 4.62 4.69 4.69 0 0 0
02/10/2012
4.62
 1,010 4.42 4.62 4.42 1,000 0 0.0
01/10/2012
4.42
 800 4.56 4.56 4.42 760 0 0.0
28/09/2012
4.56
 0 4.56 4.56 4.56 0 0 0
27/09/2012
4.56
 30 4.56 4.56 4.42 20 10 0.0
26/09/2012
4.56
 0 4.56 4.56 4.56 0 0 0
25/09/2012
4.56
 0 4.56 4.56 4.56 0 0 0
24/09/2012
4.56
 20 4.40 4.56 4.56 0 0 0
21/09/2012
4.40
 0 4.40 4.40 4.40 0 0 0
20/09/2012
4.40
 1,200 4.45 4.45 4.40 1,200 0 0.0
19/09/2012
4.45
 0 4.45 4.45 4.45 0 0 0
18/09/2012
4.45
 8,840 4.68 4.68 4.45 5,940 0 0.2
17/09/2012
4.68
 9,070 4.49 4.68 4.30 9,010 0 0.3
14/09/2012
4.49
 4,830 4.49 4.53 4.41 2,050 0 0.1
13/09/2012
4.49
 100 4.42 4.49 4.49 0 0 0
12/09/2012
4.42
 140 4.33 4.42 4.33 130 0 0.0
11/09/2012
4.33
 4,100 4.33 4.33 4.33 1,000 0 0.0
10/09/2012
4.33
 4,000 4.53 4.53 4.33 0 4,000 -0.1
07/09/2012
4.53
 4,010 4.41 4.53 4.40 1,000 0 0.0
06/09/2012
4.41
 1,010 4.41 4.41 4.41 1,000 0 0.0
05/09/2012
4.41
 4,000 4.49 4.49 4.41 3,380 0 0.1
04/09/2012
4.49
 2,510 4.41 4.49 4.42 0 0 0
31/08/2012
4.41
 3,710 4.42 4.42 4.41 3,640 0 0.1
30/08/2012
4.42
 2,030 4.42 4.56 4.42 2,000 0 0.1
29/08/2012
4.42
 1,100 4.42 4.42 4.42 0 0 0
28/08/2012
4.42
 16,860 4.28 4.42 4.25 6,000 0 0.2
27/08/2012
4.28
 12,190 4.49 4.49 4.28 5,000 0 0.2
24/08/2012
4.49
 670 4.42 4.49 4.22 570 0 0.0
23/08/2012
4.42
 230 4.65 4.65 4.42 0 0 0
22/08/2012: Cổ tức tiền mặt tỉ lệ: 23%
22/08/2012
4.65
 360 4.45 4.66 4.65 0 0 0
21/08/2012
4.45
 9,710 4.67 4.69 4.45 1,500 860 0.0
20/08/2012
4.67
 100 4.70 4.70 4.67 0 0 0
17/08/2012
4.70
 270 4.70 4.70 4.70 0 0 0
16/08/2012
4.70
 5,150 4.76 4.76 4.70 1,580 0 0.1
15/08/2012
4.76
 4,470 4.76 4.76 4.73 1,000 0 0.0
14/08/2012
4.76
 8,090 4.76 4.85 4.59 0 0 0
13/08/2012
4.76
 11,930 4.59 4.81 4.60 0 2,670 -0.1
10/08/2012
4.59
 0 4.59 4.59 4.59 0 0 0
09/08/2012
4.59
 5,540 4.57 4.64 4.59 1,250 10 0.0
08/08/2012
4.57
 10,040 4.40 4.61 4.51 3,400 3,000 0.0
07/08/2012
4.40
 4,590 4.20 4.40 4.31 0 0 0
06/08/2012
4.20
 500 4.17 4.21 4.20 300 0 0.0
03/08/2012
4.17
 200 4.16 4.17 4.17 200 0 0.0
02/08/2012
4.16
 250 4.16 4.16 4.16 250 0 0.0
01/08/2012
4.16
 20 4.14 4.16 4.15 0 0 0
31/07/2012
4.14
 3,000 4.34 4.34 4.14 2,410 0 0.1
30/07/2012
4.34
 100 4.16 4.34 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |