CTCP Đá Núi Nhỏ (nnc)

43.50
-0.45
(-1.02%)
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
(2026-05-18) 		0.30 0.68% 764,800 7,710 0
42.15
47.90
43.95
2 tháng
(2026-04-20) 		-3.75 -7.78% 1,467,400 -15,528 0
42.15
48.20
43.95
3 tháng
(2026-03-19) 		-9.15 -17.07% 2,871,000 -2,470 -1.6
42.15
53.60
43.95
6 tháng
(2025-12-19) 		-25.35 -36.32% 7,529,900 -31,170 -3.0
42.15
76.50
43.95
12 tháng
(2025-06-23) 		12.08 37.32% 14,791,400 -81,970 -4.3
32.08
76.50
43.95
24 tháng
(2024-06-27) 		26.40 146.29% 22,367,600 -297,377 -8.9
18
76.50
43.95
36 tháng
(2023-07-03) 		27.42 160.97% 27,049,900 -394,412 -10.7
16
76.50
43.95
60 tháng
(2021-07-13) 		22.73 104.65% 41,081,200 -1,248,404 -23.6
12.58
76.50
43.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2012
3.31
 400 3.19 3.31 3.31 0 0 0
13/01/2012
3.19
 730 3.25 3.25 3.19 0 0 0
12/01/2012
3.25
 5,000 3.25 3.25 3.25 0 0 0
11/01/2012
3.25
 5,120 3.36 3.36 3.25 0 0 0
10/01/2012
3.36
 10 3.31 3.36 3.36 0 0 0
09/01/2012
3.31
 20 3.25 3.31 3.31 0 0 0
06/01/2012
3.25
 3,790 3.36 3.36 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |