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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |