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)
19/06/2012
4.10
 0 4.10 4.10 4.10 0 0 0
18/06/2012
4.10
 0 4.10 4.10 4.10 0 0 0
15/06/2012
4.10
 0 4.10 4.10 4.10 0 0 0
14/06/2012
4.10
 2,160 4.16 4.16 4.10 0 0 0
13/06/2012
4.16
 0 4.16 4.16 4.16 0 0 0
12/06/2012
4.16
 9,570 4.16 4.16 4.16 0 0 0
11/06/2012
4.16
 40 4.15 4.16 4.16 0 0 0
08/06/2012
4.15
 300 4.16 4.20 4.13 0 0 0
07/06/2012
4.16
 10,000 4.13 4.16 4.16 1,000 0 0.0
06/06/2012
4.13
 2,920 4.16 4.16 4.13 0 0 0
05/06/2012
4.16
 5,900 4.07 4.16 4.16 0 0 0
04/06/2012
4.07
 5,050 4.22 4.22 4.07 0 0 0
01/06/2012
4.22
 440 4.22 4.22 4.22 0 0 0
31/05/2012
4.22
 0 4.22 4.22 4.22 0 0 0
30/05/2012
4.22
 1,060 4.26 4.26 4.16 1,000 0 0.0
29/05/2012
4.26
 0 4.26 4.26 4.26 0 0 0
28/05/2012
4.26
 1,770 4.26 4.26 4.15 0 0 0
25/05/2012
4.26
 3,100 4.16 4.26 4.10 0 0 0
24/05/2012
4.16
 1,250 4.13 4.16 3.98 1,000 0 0.0
23/05/2012
4.13
 9,640 4.22 4.22 4.13 1,150 0 0.0
22/05/2012
4.22
 3,670 4.26 4.26 4.22 0 0 0
21/05/2012
4.26
 1,130 4.16 4.33 4.16 0 10 -0.0
18/05/2012
4.16
 2,900 4.34 4.34 4.16 2,400 0 0.1
17/05/2012
4.34
 1,610 4.34 4.34 4.28 0 0 0
16/05/2012
4.34
 2,110 4.37 4.37 4.16 0 0 0
15/05/2012
4.37
 2,280 4.21 4.37 4.01 0 0 0
14/05/2012
4.21
 690 4.43 4.59 4.21 500 0 0.0
11/05/2012
4.43
 2,950 4.65 4.65 4.42 0 0 0
10/05/2012
4.65
 5,150 4.59 4.77 4.37 0 0 0
09/05/2012
4.59
 10 4.48 4.59 4.59 0 0 0
08/05/2012
4.48
 8,070 4.62 4.65 4.48 7,060 0 0.3
07/05/2012
4.62
 9,350 4.62 4.64 4.53 2,080 0 0.1
04/05/2012
4.62
 2,620 4.53 4.62 4.54 0 0 0
03/05/2012
4.53
 2,800 4.49 4.53 4.44 0 0 0
02/05/2012
4.49
 3,190 4.49 4.49 4.44 0 0 0
27/04/2012
4.49
 21,070 4.28 4.49 4.16 0 0 0
26/04/2012
4.28
 1,290 4.37 4.37 4.28 0 500 -0.0
25/04/2012
4.37
 4,550 4.53 4.53 4.37 0 0 0
24/04/2012
4.53
 2,130 4.53 4.53 4.43 0 0 0
23/04/2012: Cổ tức tiền mặt tỉ lệ: 45%
23/04/2012
4.53
 10,160 4.65 4.65 4.43 0 560 -0.0
20/04/2012
4.65
 10,500 4.56 4.65 4.43 0 0 0
19/04/2012
4.56
 9,680 4.72 4.72 4.54 0 0 0
18/04/2012
4.72
 20,470 4.79 4.79 4.72 0 0 0
17/04/2012
4.79
 80,780 4.70 4.79 4.70 20 0 0.0
16/04/2012
4.70
 20,190 4.77 4.77 4.70 550 0 0.0
13/04/2012
4.77
 13,240 4.77 4.78 4.70 2,700 500 0.1
12/04/2012
4.77
 7,100 4.76 4.79 4.76 0 0 0
11/04/2012
4.76
 35,760 4.54 4.76 4.70 0 1,840 -0.1
10/04/2012
4.54
 32,950 4.33 4.54 4.54 0 1,500 -0.1
09/04/2012
4.33
 3,000 4.13 4.33 4.16 0 0 0
06/04/2012
4.13
 2,960 4.10 4.13 4.02 0 0 0
05/04/2012
4.10
 2,020 4.10 4.10 4.05 0 0 0
04/04/2012
4.10
 6,020 4.10 4.10 4.10 0 0 0
03/04/2012
4.10
 700 4.10 4.10 4.10 0 0 0
30/03/2012
4.10
 2,550 4.10 4.10 4.10 0 150 -0.0
29/03/2012
4.10
 60 4.02 4.10 3.93 0 0 0
28/03/2012
4.02
 2,180 4.21 4.21 4.02 0 0 0
27/03/2012
4.21
 1,700 4.13 4.21 4.19 0 0 0
26/03/2012
4.13
 4,050 4.12 4.13 4.07 0 0 0
23/03/2012
4.12
 1,080 4.13 4.13 4.05 0 0 0
22/03/2012
4.13
 260 4.13 4.13 4.01 0 0 0
21/03/2012
4.13
 10 3.99 4.13 4.13 0 0 0
20/03/2012
3.99
 2,510 3.99 3.99 3.94 0 0 0
19/03/2012
3.99
 700 3.84 3.99 3.72 400 0 0.0
16/03/2012
3.84
 250 4.04 4.04 3.84 30 0 0.0
15/03/2012
4.04
 250 3.95 4.04 3.83 0 0 0
14/03/2012
3.95
 210 4.16 4.33 3.95 0 0 0
13/03/2012
4.16
 180 4.18 4.23 3.97 0 0 0
12/03/2012
4.18
 220 4.16 4.18 3.95 100 0 0.0
09/03/2012
4.16
 120 4.27 4.27 4.06 20 0 0.0
08/03/2012
4.27
 310 4.21 4.27 4.00 0 0 0
07/03/2012
4.21
 610 4.05 4.21 3.85 0 0 0
06/03/2012
4.05
 700 4.00 4.05 3.83 0 0 0
05/03/2012
4.00
 2,500 3.83 4.00 3.94 0 1,800 -0.1
02/03/2012
3.83
 1,190 3.83 3.83 3.72 990 1,190 -0.0
01/03/2012
3.83
 1,520 3.94 3.94 3.83 780 1,510 -0.0
29/02/2012
3.94
 0 3.94 3.94 3.94 0 0 0
28/02/2012
3.94
 3,120 3.83 3.94 3.87 2,600 500 0.1
27/02/2012
3.83
 560 3.73 3.83 3.74 0 0 0
24/02/2012
3.73
 15,600 3.72 3.77 3.72 7,500 4,300 0.1
23/02/2012
3.72
 2,810 3.70 3.72 3.69 1,990 2,700 -0.0
22/02/2012
3.70
 2,000 3.74 3.74 3.70 990 2,000 -0.0
21/02/2012
3.74
 3,200 3.72 3.74 3.72 1,200 3,000 -0.1
20/02/2012
3.72
 3,240 3.77 3.77 3.72 2,520 1,000 0.1
17/02/2012
3.77
 5,350 3.72 3.77 3.72 3,980 2,900 0.0
16/02/2012
3.72
 2,000 3.72 3.72 3.72 1,000 1,000 0
15/02/2012
3.72
 3,000 3.81 3.81 3.72 2,000 1,100 0.0
14/02/2012
3.81
 3,020 3.83 3.83 3.81 2,000 1,000 0.0
13/02/2012
3.83
 4,150 3.78 3.83 3.61 4,000 0 0.1
10/02/2012
3.78
 5,250 3.94 3.94 3.78 5,000 0 0.2
09/02/2012
3.94
 6,020 3.87 3.94 3.83 6,000 0 0.2
08/02/2012
3.87
 120 3.79 3.87 3.66 0 0 0
07/02/2012
3.79
 890 3.97 3.97 3.79 0 0 0
06/02/2012
3.97
 10 3.82 3.97 3.97 0 0 0
03/02/2012
3.82
 110 3.71 3.82 3.53 0 0 0
02/02/2012
3.71
 10 3.64 3.71 3.71 0 0 0
01/02/2012
3.64
 560 3.83 3.83 3.64 0 0 0
31/01/2012
3.83
 10 3.72 3.83 3.83 0 0 0
30/01/2012
3.72
 20 3.61 3.72 3.72 0 0 0
20/01/2012
3.61
 10 3.47 3.61 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |