CTCP Đá Núi Nhỏ (nnc)

40.45
-0.10
(-0.25%)
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
(2026-07-01) 		-4.25 -9.49% 810,200 -62,813 0
40.45
44.80
40.45
2 tháng
(2026-06-01) 		-6.55 -13.91% 1,579,900 -55,299 0
40.45
47.10
40.45
3 tháng
(2026-05-04) 		-4.15 -9.28% 2,290,300 -65,429 0
40.45
47.90
40.45
6 tháng
(2026-02-02) 		-14.55 -26.41% 5,867,200 -135,509 -4.8
40.45
55.90
40.45
12 tháng
(2025-08-05) 		5.02 14.11% 14,238,100 -161,609 -4.7
35.53
76.50
40.45
24 tháng
(2024-08-12) 		19.26 90.50% 22,830,700 -368,216 -8.9
20.15
76.50
40.45
36 tháng
(2023-08-16) 		21.88 117.23% 26,891,300 -463,851 -10.6
16
76.50
40.45
60 tháng
(2021-08-26) 		18.37 82.79% 41,152,700 -1,200,343 -20.5
12.58
76.50
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |