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)
21/11/2011
3.23
 0 3.23 3.23 3.23 0 0 0
18/11/2011
3.23
 17,130 3.23 3.25 3.23 0 0 0
17/11/2011
3.23
 8,030 3.27 3.27 3.23 0 0 0
16/11/2011
3.27
 7,500 3.25 3.41 3.27 0 0 0
15/11/2011
3.25
 17,820 3.25 3.25 3.25 0 3,820 -0.1
14/11/2011
3.25
 6,800 3.29 3.29 3.25 0 1,180 -0.0
11/11/2011
3.29
 18,480 3.31 3.31 3.29 0 7,670 -0.2
10/11/2011
3.31
 23,220 3.31 3.31 3.26 0 0 0
09/11/2011
3.31
 17,320 3.31 3.45 3.20 500 0 0.0
08/11/2011
3.31
 7,500 3.36 3.36 3.31 0 0 0
07/11/2011
3.36
 6,500 3.47 3.47 3.31 470 30 0.0
04/11/2011
3.47
 1,390 3.47 3.47 3.31 0 120 -0.0
03/11/2011
3.47
 0 3.47 3.47 3.47 0 0 0
02/11/2011
3.47
 10 3.36 3.47 3.47 0 0 0
01/11/2011
3.36
 2,410 3.42 3.42 3.36 0 0 0
31/10/2011
3.42
 1,710 3.47 3.59 3.42 0 0 0
28/10/2011
3.47
 5,160 3.47 3.47 3.36 0 1,000 -0.0
27/10/2011
3.47
 0 3.47 3.47 3.47 0 0 0
26/10/2011
3.47
 800 3.47 3.47 3.47 0 0 0
25/10/2011
3.47
 310 3.47 3.47 3.47 0 0 0
24/10/2011
3.47
 10 3.38 3.47 3.47 0 0 0
21/10/2011
3.38
 1,000 3.47 3.47 3.38 390 0 0.0
20/10/2011
3.47
 160 3.41 3.47 3.31 100 0 0.0
19/10/2011
3.41
 2,970 3.25 3.41 3.31 10 0 0.0
18/10/2011
3.25
 3,150 3.36 3.36 3.25 0 0 0
17/10/2011
3.36
 1,510 3.31 3.36 3.31 500 0 0.0
14/10/2011
3.31
 3,730 3.19 3.31 3.28 0 0 0
13/10/2011
3.19
 1,490 3.19 3.19 3.19 0 0 0
12/10/2011
3.19
 9,610 3.19 3.19 3.19 0 0 0
11/10/2011
3.19
 13,200 3.24 3.24 3.19 0 300 -0.0
10/10/2011
3.24
 270 3.34 3.34 3.24 70 0 0.0
07/10/2011
3.34
 0 3.34 3.34 3.34 0 0 0
06/10/2011
3.34
 5,650 3.19 3.34 3.14 0 0 0
05/10/2011
3.19
 650 3.19 3.19 3.19 0 0 0
04/10/2011
3.19
 52,460 3.20 3.20 3.19 0 0 0
03/10/2011
3.20
 0 3.20 3.20 3.20 0 0 0
30/09/2011
3.20
 5,390 3.24 3.24 3.19 240 0 0.0
29/09/2011
3.24
 1,050 3.25 3.25 3.24 1,000 0 0.0
28/09/2011
3.25
 4,000 3.24 3.25 3.25 0 0 0
27/09/2011
3.24
 100 3.25 3.25 3.24 0 0 0
26/09/2011
3.25
 10 3.24 3.25 3.25 0 0 0
23/09/2011
3.24
 0 3.24 3.24 3.24 0 0 0
22/09/2011
3.24
 10 3.23 3.24 3.24 0 0 0
21/09/2011
3.23
 2,010 3.19 3.23 3.19 0 0 0
20/09/2011
3.19
 4,000 3.19 3.19 3.19 0 0 0
19/09/2011
3.19
 550 3.19 3.19 3.19 0 0 0
16/09/2011
3.19
 2,400 3.19 3.27 3.19 0 0 0
15/09/2011
3.19
 6,450 3.25 3.25 3.14 0 0 0
14/09/2011
3.25
 2,050 3.25 3.35 3.25 50 0 0.0
13/09/2011
3.25
 590 3.23 3.32 3.25 50 0 0.0
12/09/2011
3.23
 1,390 3.24 3.29 3.23 0 400 -0.0
09/09/2011
3.24
 2,110 3.25 3.25 3.19 0 0 0
08/09/2011
3.25
 2,350 3.24 3.25 3.24 0 0 0
07/09/2011
3.24
 5,180 3.19 3.27 3.19 0 3,000 -0.1
06/09/2011
3.19
 2,520 3.19 3.19 3.14 0 0 0
05/09/2011
3.19
 12,260 3.19 3.19 3.18 0 0 0
01/09/2011
3.19
 5,530 3.15 3.27 3.15 0 20 -0.0
31/08/2011
3.15
 3,410 3.19 3.25 3.15 300 0 0.0
30/08/2011
3.19
 2,820 3.08 3.23 3.03 0 600 -0.0
29/08/2011
3.08
 1,510 3.03 3.14 3.08 0 1,500 -0.0
26/08/2011
3.03
 3,240 3.08 3.14 3.03 0 2,000 -0.1
25/08/2011
3.08
 3,080 3.10 3.10 3.08 0 0 0
24/08/2011
3.10
 0 3.10 3.10 3.10 0 0 0
23/08/2011
3.10
 1,620 3.10 3.23 2.98 0 1,100 -0.0
22/08/2011
3.10
 600 2.97 3.10 2.97 0 0 0
19/08/2011
2.97
 6,900 2.97 2.97 2.97 0 1,500 -0.0
18/08/2011
2.97
 9,000 2.97 3.04 2.97 1,500 6,400 -0.1
17/08/2011: Cổ tức tiền mặt tỉ lệ: 30%
17/08/2011
2.97
 18,420 2.96 2.97 2.84 0 0 0
16/08/2011
2.96
 20,820 2.95 2.97 2.95 0 1,500 -0.0
15/08/2011
2.95
 18,750 2.95 2.97 2.95 0 5,740 -0.2
12/08/2011
2.95
 6,810 2.90 3.01 2.95 20 260 -0.0
11/08/2011
2.90
 55,530 2.77 2.90 2.77 0 0 0
10/08/2011
2.77
 6,640 2.64 2.77 2.77 0 3,000 -0.1
09/08/2011
2.64
 25,680 2.72 2.72 2.59 1,000 0 0.0
08/08/2011
2.72
 8,300 2.73 2.73 2.62 1,000 0 0.0
05/08/2011
2.73
 1,150 2.64 2.73 2.64 0 0 0
04/08/2011
2.64
 30,970 2.52 2.64 2.57 15,000 0 0.4
03/08/2011
2.52
 58,500 2.52 2.52 2.50 24,000 3,000 0.5
02/08/2011
2.52
 4,960 2.58 2.67 2.52 0 1,020 -0.0
01/08/2011
2.58
 19,000 2.70 2.83 2.58 0 2,500 -0.1
29/07/2011
2.70
 4,680 2.81 2.81 2.70 0 4,500 -0.1
28/07/2011
2.81
 11,010 2.73 2.82 2.72 0 0 0
27/07/2011
2.73
 370 2.72 2.73 2.73 0 0 0
26/07/2011
2.72
 17,980 2.82 2.82 2.72 15,880 1,980 0.4
25/07/2011
2.82
 960 2.83 2.83 2.82 0 0 0
22/07/2011
2.83
 640 2.97 3.02 2.83 0 500 -0.0
21/07/2011
2.97
 10 2.90 2.97 2.97 0 0 0
20/07/2011
2.90
 10 2.77 2.90 2.90 0 0 0
19/07/2011
2.77
 3,190 2.78 2.78 2.77 100 1,000 -0.0
18/07/2011
2.78
 226 2.91 2.91 2.78 0 2,160 -0.1
15/07/2011
2.91
 10 2.91 2.91 2.91 0 0 0
14/07/2011
2.91
 0 2.91 2.91 2.91 0 0 0
13/07/2011
2.91
 230 3.06 3.06 2.91 0 230 -0.0
12/07/2011
3.06
 290 3.22 3.22 3.06 0 190 -0.0
11/07/2011
3.22
 1,110 3.07 3.22 3.12 0 300 -0.0
08/07/2011
3.07
 20 2.94 3.07 3.07 0 0 0
07/07/2011
2.94
 16,710 2.81 2.94 2.93 0 2,310 -0.1
06/07/2011
2.81
 6,410 2.92 3.06 2.81 4,100 6,110 -0.1
05/07/2011
2.92
 190 2.81 2.92 2.92 0 0 0
04/07/2011
2.81
 7,010 2.86 2.86 2.81 3,000 6,810 -0.1

Chính sách bảo mật | Điều khoản sử dụng |