CTCP Đá Núi Nhỏ (nnc)

44.75
-0.15
(-0.33%)
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
(2026-04-01) 		-7.25 -13.94% 1,245,800 2,520 -0.9
43.25
52
44.75
2 tháng
(2026-03-02) 		-9.85 -18.04% 2,778,400 -65,180 -4.4
43.25
54.60
44.75
3 tháng
(2026-02-02) 		-10.35 -18.78% 3,604,000 -71,480 -4.8
43.25
55.90
44.75
6 tháng
(2025-11-03) 		-7.95 -15.09% 8,831,000 52,620 2.9
43.25
76.50
44.75
12 tháng
(2025-05-06) 		14.72 49% 15,332,400 -287,480 -8.3
28.28
76.50
44.75
24 tháng
(2024-05-13) 		28.75 179.69% 21,763,900 -324,787 -9.2
16
76.50
44.75
36 tháng
(2023-05-17) 		28.69 178.68% 26,329,900 -577,522 -13.7
16
76.50
44.75
60 tháng
(2021-05-27) 		22.38 100.05% 41,612,100 -1,603,014 -33.0
12.58
76.50
44.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |