CTCP Đá Núi Nhỏ (nnc)

54.80
-0.70
(-1.26%)
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
(2025-12-29) 		-21.30 -27.84% 1,888,800 -50,300 -3.7
55.20
76.50
55.50
2 tháng
(2025-11-28) 		1.30 2.41% 3,682,100 87,500 5.7
53.90
76.50
55.50
3 tháng
(2025-10-29) 		3.10 5.95% 4,902,200 90,200 5.9
50.70
76.50
55.50
6 tháng
(2025-07-31) 		20.15 57.50% 8,065,300 -54,300 -1.3
35.05
76.50
55.50
12 tháng
(2025-02-03) 		30.08 119.77% 14,030,900 -268,176 -5.6
25.12
76.50
55.50
24 tháng
(2024-02-07) 		38.15 223.80% 18,865,400 -336,342 -6.7
16
76.50
55.50
36 tháng
(2023-02-13) 		37.84 218.02% 22,566,400 -570,528 -10.9
15.87
76.50
55.50
60 tháng
(2021-02-22) 		22.79 70.30% 41,351,000 -1,906,134 -41.1
12.58
76.50
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2012
4.16
 210 4.14 4.26 4.16 0 0 0
26/07/2012
4.14
 1,460 4.17 4.17 4.14 1,000 0 0.0
25/07/2012
4.17
 600 4.17 4.17 4.17 320 0 0.0
24/07/2012
4.17
 490 4.17 4.17 4.17 490 0 0.0
23/07/2012
4.17
 10 4.16 4.17 4.17 0 0 0
20/07/2012
4.16
 2,000 4.15 4.17 4.16 0 0 0
19/07/2012
4.15
 440 4.14 4.15 4.15 0 0 0
18/07/2012
4.14
 1,580 4.15 4.15 4.14 0 0 0
17/07/2012
4.15
 10 4.20 4.20 4.15 0 0 0
16/07/2012
4.20
 720 4.26 4.26 4.20 0 0 0
13/07/2012
4.26
 500 4.22 4.26 4.26 0 0 0
12/07/2012
4.22
 600 4.26 4.26 4.22 0 0 0
11/07/2012
4.26
 660 4.34 4.34 4.20 0 0 0
10/07/2012
4.34
 200 4.42 4.42 4.32 0 0 0
09/07/2012
4.42
 10 4.45 4.45 4.42 0 0 0
06/07/2012
4.45
 3,070 4.31 4.51 4.26 0 50 -0.0
05/07/2012
4.31
 0 4.31 4.31 4.31 0 0 0
04/07/2012
4.31
 0 4.31 4.31 4.31 0 0 0
03/07/2012
4.31
 210 4.26 4.31 4.20 0 0 0
02/07/2012
4.26
 50 4.26 4.26 4.26 50 0 0.0
29/06/2012
4.26
 200 4.26 4.26 4.26 0 0 0
28/06/2012
4.26
 1,310 4.14 4.26 4.14 300 0 0.0
27/06/2012
4.14
 210 4.14 4.14 4.14 10 0 0.0
26/06/2012
4.14
 1,710 4.16 4.26 4.14 890 0 0.0
25/06/2012
4.16
 300 4.14 4.16 4.16 0 0 0
22/06/2012
4.14
 970 4.14 4.15 4.14 340 0 0.0
21/06/2012
4.14
 630 4.26 4.26 4.14 350 0 0.0
20/06/2012
4.26
 1,000 4.20 4.26 4.20 0 0 0
19/06/2012
4.20
 0 4.20 4.20 4.20 0 0 0
18/06/2012
4.20
 0 4.20 4.20 4.20 0 0 0
15/06/2012
4.20
 0 4.20 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |