CTCP Đá Núi Nhỏ (nnc)

37.75
0.05
(0.13%)
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
(2026-08-18) 		-2.31 -5.78% 1,024,700 0 0
36.95
60
37.75
2 tháng
(2026-07-20) 		-5.34 -12.40% 2,062,500 0 0
36.95
60
37.75
3 tháng
(2026-06-19) 		-5.24 -12.20% 2,687,900 0 0
36.95
60
37.75
6 tháng
(2026-03-23) 		-13.73 -26.70% 5,684,400 0 0
36.06
64.41
37.75
12 tháng
(2025-09-22) 		-11.68 -23.65% 14,916,000 0 0
36.06
74.66
37.75
24 tháng
(2024-09-27) 		16.80 80.37% 24,868,800 0 0
19.67
74.66
37.75
36 tháng
(2023-10-03) 		21.48 132.45% 29,754,100 0 0
15.61
74.66
37.75
60 tháng
(2021-10-13) 		12.20 47.85% 41,610,000 -206,818 1.7
12.27
74.66
37.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2012
4.56
 1,010 4.43 4.56 4.38 1,000 0 0.0
06/11/2012
4.43
 1,000 4.42 4.43 4.43 0 0 0
05/11/2012
4.42
 2,500 4.42 4.42 4.42 0 0 0
02/11/2012
4.42
 0 4.42 4.42 4.42 0 0 0
01/11/2012
4.42
 0 4.42 4.42 4.42 0 0 0
31/10/2012
4.42
 2,840 4.39 4.42 4.41 1,120 420 0.0
30/10/2012
4.39
 0 4.39 4.39 4.39 0 0 0
29/10/2012
4.39
 0 4.39 4.39 4.39 0 0 0
26/10/2012
4.39
 5,260 4.41 4.42 4.39 1,000 0 0.0
25/10/2012
4.41
 5,040 4.38 4.42 4.41 0 0 0
24/10/2012
4.38
 10,000 4.42 4.42 4.38 700 0 0.0
23/10/2012
4.42
 6,060 4.42 4.42 4.41 0 0 0
22/10/2012
4.42
 300 4.41 4.42 4.42 0 0 0
19/10/2012
4.41
 4,000 4.42 4.43 4.41 2,000 0 0.1
18/10/2012
4.42
 10,000 4.45 4.45 4.42 2,000 0 0.1
17/10/2012
4.45
 360 4.45 4.45 4.45 0 0 0
16/10/2012
4.45
 2,680 4.47 4.47 4.45 1,000 0 0.0
15/10/2012
4.47
 0 4.47 4.47 4.47 0 0 0
12/10/2012
4.47
 2,200 4.58 4.58 4.47 0 1,900 -0.1
11/10/2012
4.58
 5,000 4.58 4.58 4.51 0 4,530 -0.2
10/10/2012
4.58
 0 4.58 4.58 4.58 0 0 0
09/10/2012
4.58
 0 4.58 4.58 4.58 0 0 0
08/10/2012
4.58
 0 4.58 4.58 4.58 0 0 0
05/10/2012
4.58
 0 4.58 4.58 4.58 0 0 0
04/10/2012
4.58
 0 4.58 4.58 4.58 0 0 0
03/10/2012
4.58
 10 4.51 4.58 4.58 0 0 0
02/10/2012
4.51
 1,010 4.32 4.51 4.32 1,000 0 0.0
01/10/2012
4.32
 800 4.45 4.45 4.32 760 0 0.0
28/09/2012
4.45
 0 4.45 4.45 4.45 0 0 0
27/09/2012
4.45
 30 4.45 4.45 4.32 20 10 0.0
26/09/2012
4.45
 0 4.45 4.45 4.45 0 0 0
25/09/2012
4.45
 0 4.45 4.45 4.45 0 0 0
24/09/2012
4.45
 20 4.29 4.45 4.45 0 0 0
21/09/2012
4.29
 0 4.29 4.29 4.29 0 0 0
20/09/2012
4.29
 1,200 4.34 4.34 4.29 1,200 0 0.0
19/09/2012
4.34
 0 4.34 4.34 4.34 0 0 0
18/09/2012
4.34
 8,840 4.56 4.56 4.34 5,940 0 0.2
17/09/2012
4.56
 9,070 4.38 4.56 4.20 9,010 0 0.3
14/09/2012
4.38
 4,830 4.38 4.42 4.30 2,050 0 0.1
13/09/2012
4.38
 100 4.32 4.38 4.38 0 0 0
12/09/2012
4.32
 140 4.22 4.32 4.22 130 0 0.0
11/09/2012
4.22
 4,100 4.22 4.22 4.22 1,000 0 0.0
10/09/2012
4.22
 4,000 4.42 4.42 4.22 0 4,000 -0.1
07/09/2012
4.42
 4,010 4.30 4.42 4.29 1,000 0 0.0
06/09/2012
4.30
 1,010 4.30 4.30 4.30 1,000 0 0.0
05/09/2012
4.30
 4,000 4.38 4.38 4.30 3,380 0 0.1
04/09/2012
4.38
 2,510 4.30 4.38 4.32 0 0 0
31/08/2012
4.30
 3,710 4.32 4.32 4.30 3,640 0 0.1
30/08/2012
4.32
 2,030 4.32 4.45 4.32 2,000 0 0.1
29/08/2012
4.32
 1,100 4.32 4.32 4.32 0 0 0
28/08/2012
4.32
 16,860 4.17 4.32 4.15 6,000 0 0.2
27/08/2012
4.17
 12,190 4.38 4.38 4.17 5,000 0 0.2
24/08/2012
4.38
 670 4.32 4.38 4.12 570 0 0.0
23/08/2012
4.32
 230 4.54 4.54 4.32 0 0 0
22/08/2012: Cổ tức tiền mặt tỉ lệ: 23%
22/08/2012
4.54
 360 4.34 4.55 4.54 0 0 0
21/08/2012
4.34
 9,710 4.56 4.57 4.34 1,500 860 0.0
20/08/2012
4.56
 100 4.59 4.59 4.56 0 0 0
17/08/2012
4.59
 270 4.59 4.59 4.59 0 0 0
16/08/2012
4.59
 5,150 4.65 4.65 4.59 1,580 0 0.1
15/08/2012
4.65
 4,470 4.65 4.65 4.61 1,000 0 0.0
14/08/2012
4.65
 8,090 4.65 4.73 4.48 0 0 0
13/08/2012
4.65
 11,930 4.48 4.70 4.49 0 2,670 -0.1
10/08/2012
4.48
 0 4.48 4.48 4.48 0 0 0
09/08/2012
4.48
 5,540 4.46 4.53 4.48 1,250 10 0.0
08/08/2012
4.46
 10,040 4.29 4.50 4.40 3,400 3,000 0.0
07/08/2012
4.29
 4,590 4.10 4.29 4.21 0 0 0
06/08/2012
4.10
 500 4.07 4.11 4.10 300 0 0.0
03/08/2012
4.07
 200 4.06 4.07 4.07 200 0 0.0
02/08/2012
4.06
 250 4.06 4.06 4.06 250 0 0.0
01/08/2012
4.06
 20 4.04 4.06 4.05 0 0 0
31/07/2012
4.04
 3,000 4.23 4.23 4.04 2,410 0 0.1
30/07/2012
4.23
 100 4.06 4.23 4.23 0 0 0
27/07/2012
4.06
 210 4.04 4.16 4.06 0 0 0
26/07/2012
4.04
 1,460 4.07 4.07 4.04 1,000 0 0.0
25/07/2012
4.07
 600 4.07 4.07 4.07 320 0 0.0
24/07/2012
4.07
 490 4.07 4.07 4.07 490 0 0.0
23/07/2012
4.07
 10 4.06 4.07 4.07 0 0 0
20/07/2012
4.06
 2,000 4.05 4.07 4.06 0 0 0
19/07/2012
4.05
 440 4.04 4.05 4.05 0 0 0
18/07/2012
4.04
 1,580 4.05 4.05 4.04 0 0 0
17/07/2012
4.05
 10 4.10 4.10 4.05 0 0 0
16/07/2012
4.10
 720 4.16 4.16 4.10 0 0 0
13/07/2012
4.16
 500 4.12 4.16 4.16 0 0 0
12/07/2012
4.12
 600 4.16 4.16 4.12 0 0 0
11/07/2012
4.16
 660 4.23 4.23 4.10 0 0 0
10/07/2012
4.23
 200 4.32 4.32 4.22 0 0 0
09/07/2012
4.32
 10 4.34 4.34 4.32 0 0 0
06/07/2012
4.34
 3,070 4.21 4.40 4.16 0 50 -0.0
05/07/2012
4.21
 0 4.21 4.21 4.21 0 0 0
04/07/2012
4.21
 0 4.21 4.21 4.21 0 0 0
03/07/2012
4.21
 210 4.16 4.21 4.10 0 0 0
02/07/2012
4.16
 50 4.16 4.16 4.16 50 0 0.0
29/06/2012
4.16
 200 4.16 4.16 4.16 0 0 0
28/06/2012
4.16
 1,310 4.04 4.16 4.04 300 0 0.0
27/06/2012
4.04
 210 4.04 4.04 4.04 10 0 0.0
26/06/2012
4.04
 1,710 4.06 4.16 4.04 890 0 0.0
25/06/2012
4.06
 300 4.04 4.06 4.06 0 0 0
22/06/2012
4.04
 970 4.04 4.05 4.04 340 0 0.0
21/06/2012
4.04
 630 4.16 4.16 4.04 350 0 0.0
20/06/2012
4.16
 1,000 4.10 4.16 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |