CTCP Đá Núi Nhỏ (nnc)

55.20
-0.30
(-0.54%)
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)
14/06/2012
4.20
 2,160 4.26 4.26 4.20 0 0 0
13/06/2012
4.26
 0 4.26 4.26 4.26 0 0 0
12/06/2012
4.26
 9,570 4.26 4.26 4.26 0 0 0
11/06/2012
4.26
 40 4.25 4.26 4.26 0 0 0
08/06/2012
4.25
 300 4.26 4.30 4.24 0 0 0
07/06/2012
4.26
 10,000 4.24 4.26 4.26 1,000 0 0.0
06/06/2012
4.24
 2,920 4.26 4.26 4.24 0 0 0
05/06/2012
4.26
 5,900 4.17 4.26 4.26 0 0 0
04/06/2012
4.17
 5,050 4.32 4.32 4.17 0 0 0
01/06/2012
4.32
 440 4.32 4.32 4.32 0 0 0
31/05/2012
4.32
 0 4.32 4.32 4.32 0 0 0
30/05/2012
4.32
 1,060 4.36 4.36 4.26 1,000 0 0.0
29/05/2012
4.36
 0 4.36 4.36 4.36 0 0 0
28/05/2012
4.36
 1,770 4.36 4.36 4.25 0 0 0
25/05/2012
4.36
 3,100 4.26 4.36 4.20 0 0 0
24/05/2012
4.26
 1,250 4.24 4.26 4.07 1,000 0 0.0
23/05/2012
4.24
 9,640 4.32 4.32 4.24 1,150 0 0.0
22/05/2012
4.32
 3,670 4.36 4.36 4.32 0 0 0
21/05/2012
4.36
 1,130 4.26 4.44 4.26 0 10 -0.0
18/05/2012
4.26
 2,900 4.45 4.45 4.26 2,400 0 0.1
17/05/2012
4.45
 1,610 4.45 4.45 4.39 0 0 0
16/05/2012
4.45
 2,110 4.47 4.47 4.26 0 0 0
15/05/2012
4.47
 2,280 4.31 4.47 4.11 0 0 0
14/05/2012
4.31
 690 4.54 4.70 4.31 500 0 0.0
11/05/2012
4.54
 2,950 4.76 4.76 4.52 0 0 0
10/05/2012
4.76
 5,150 4.70 4.89 4.47 0 0 0
09/05/2012
4.70
 10 4.59 4.70 4.70 0 0 0
08/05/2012
4.59
 8,070 4.74 4.76 4.59 7,060 0 0.3
07/05/2012
4.74
 9,350 4.74 4.75 4.64 2,080 0 0.1
04/05/2012
4.74
 2,620 4.64 4.74 4.65 0 0 0
03/05/2012
4.64
 2,800 4.60 4.64 4.55 0 0 0
02/05/2012
4.60
 3,190 4.60 4.60 4.55 0 0 0
27/04/2012
4.60
 21,070 4.39 4.60 4.26 0 0 0
26/04/2012
4.39
 1,290 4.47 4.47 4.39 0 500 -0.0
25/04/2012
4.47
 4,550 4.64 4.64 4.47 0 0 0
24/04/2012
4.64
 2,130 4.64 4.64 4.54 0 0 0
23/04/2012: Cổ tức tiền mặt tỉ lệ: 45%
23/04/2012
4.64
 10,160 4.76 4.76 4.54 0 560 -0.0
20/04/2012
4.76
 10,500 4.67 4.76 4.54 0 0 0
19/04/2012
4.67
 9,680 4.84 4.84 4.65 0 0 0
18/04/2012
4.84
 20,470 4.91 4.91 4.84 0 0 0
17/04/2012
4.91
 80,780 4.82 4.91 4.82 20 0 0.0
16/04/2012
4.82
 20,190 4.89 4.89 4.82 550 0 0.0
13/04/2012
4.89
 13,240 4.89 4.90 4.82 2,700 500 0.1
12/04/2012
4.89
 7,100 4.87 4.91 4.87 0 0 0
11/04/2012
4.87
 35,760 4.65 4.87 4.82 0 1,840 -0.1
10/04/2012
4.65
 32,950 4.44 4.65 4.65 0 1,500 -0.1
09/04/2012
4.44
 3,000 4.24 4.44 4.26 0 0 0
06/04/2012
4.24
 2,960 4.20 4.24 4.12 0 0 0
05/04/2012
4.20
 2,020 4.20 4.20 4.15 0 0 0
04/04/2012
4.20
 6,020 4.20 4.20 4.20 0 0 0
03/04/2012
4.20
 700 4.20 4.20 4.20 0 0 0
30/03/2012
4.20
 2,550 4.20 4.20 4.20 0 150 -0.0
29/03/2012
4.20
 60 4.12 4.20 4.02 0 0 0
28/03/2012
4.12
 2,180 4.31 4.31 4.12 0 0 0
27/03/2012
4.31
 1,700 4.24 4.31 4.29 0 0 0
26/03/2012
4.24
 4,050 4.22 4.24 4.17 0 0 0
23/03/2012
4.22
 1,080 4.24 4.24 4.15 0 0 0
22/03/2012
4.24
 260 4.24 4.24 4.11 0 0 0
21/03/2012
4.24
 10 4.09 4.24 4.24 0 0 0
20/03/2012
4.09
 2,510 4.09 4.09 4.03 0 0 0
19/03/2012
4.09
 700 3.93 4.09 3.81 400 0 0.0
16/03/2012
3.93
 250 4.14 4.14 3.93 30 0 0.0
15/03/2012
4.14
 250 4.05 4.14 3.92 0 0 0
14/03/2012
4.05
 210 4.26 4.44 4.05 0 0 0
13/03/2012
4.26
 180 4.28 4.34 4.07 0 0 0
12/03/2012
4.28
 220 4.26 4.28 4.05 100 0 0.0
09/03/2012
4.26
 120 4.37 4.37 4.16 20 0 0.0
08/03/2012
4.37
 310 4.31 4.37 4.10 0 0 0
07/03/2012
4.31
 610 4.15 4.31 3.94 0 0 0
06/03/2012
4.15
 700 4.10 4.15 3.92 0 0 0
05/03/2012
4.10
 2,500 3.92 4.10 4.03 0 1,800 -0.1
02/03/2012
3.92
 1,190 3.92 3.92 3.81 990 1,190 -0.0
01/03/2012
3.92
 1,520 4.03 4.03 3.92 780 1,510 -0.0
29/02/2012
4.03
 0 4.03 4.03 4.03 0 0 0
28/02/2012
4.03
 3,120 3.92 4.03 3.97 2,600 500 0.1
27/02/2012
3.92
 560 3.82 3.92 3.83 0 0 0
24/02/2012
3.82
 15,600 3.81 3.87 3.81 7,500 4,300 0.1
23/02/2012
3.81
 2,810 3.79 3.81 3.78 1,990 2,700 -0.0
22/02/2012
3.79
 2,000 3.83 3.83 3.79 990 2,000 -0.0
21/02/2012
3.83
 3,200 3.81 3.83 3.81 1,200 3,000 -0.1
20/02/2012
3.81
 3,240 3.87 3.87 3.81 2,520 1,000 0.1
17/02/2012
3.87
 5,350 3.81 3.87 3.81 3,980 2,900 0.0
16/02/2012
3.81
 2,000 3.81 3.81 3.81 1,000 1,000 0
15/02/2012
3.81
 3,000 3.90 3.90 3.81 2,000 1,100 0.0
14/02/2012
3.90
 3,020 3.92 3.92 3.90 2,000 1,000 0.0
13/02/2012
3.92
 4,150 3.88 3.92 3.70 4,000 0 0.1
10/02/2012
3.88
 5,250 4.03 4.03 3.88 5,000 0 0.2
09/02/2012
4.03
 6,020 3.97 4.03 3.92 6,000 0 0.2
08/02/2012
3.97
 120 3.89 3.97 3.75 0 0 0
07/02/2012
3.89
 890 4.07 4.07 3.89 0 0 0
06/02/2012
4.07
 10 3.91 4.07 4.07 0 0 0
03/02/2012
3.91
 110 3.80 3.91 3.62 0 0 0
02/02/2012
3.80
 10 3.73 3.80 3.80 0 0 0
01/02/2012
3.73
 560 3.92 3.92 3.73 0 0 0
31/01/2012
3.92
 10 3.81 3.92 3.92 0 0 0
30/01/2012
3.81
 20 3.70 3.81 3.81 0 0 0
20/01/2012
3.70
 10 3.55 3.70 3.70 0 0 0
19/01/2012
3.55
 7,220 3.46 3.55 3.45 7,000 0 0.2
18/01/2012
3.46
 6,140 3.31 3.46 3.36 5,600 0 0.2
17/01/2012
3.31
 1,490 3.31 3.31 3.31 1,490 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |