CTCP Đá Núi Nhỏ (nnc)

53.70
0.30
(0.56%)
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
(2026-02-23) 		-1.70 -3.09% 1,139,800 -39,200 -2.1
48.20
55.60
53.70
2 tháng
(2026-01-19) 		-12.60 -19.09% 2,798,900 -13,400 -0.8
48.20
66
53.70
3 tháng
(2025-12-18) 		-16.50 -23.61% 4,637,100 3,100 0.5
48.20
76.50
53.70
6 tháng
(2025-09-19) 		-1 -1.84% 8,458,300 1,700 1.3
48.20
76.50
53.70
12 tháng
(2025-03-24) 		25.46 91.12% 14,915,300 -274,589 -6.2
27.94
76.50
53.70
24 tháng
(2024-03-28) 		36.26 211.50% 20,121,400 -268,107 -6.1
16
76.50
53.70
36 tháng
(2023-04-03) 		36.09 208.47% 24,682,400 -585,148 -11.9
15.87
76.50
53.70
60 tháng
(2021-04-13) 		23.09 76.21% 41,117,800 -1,618,234 -31.7
12.58
76.50
53.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2011
2.86
 10,150 3.00 3.00 2.86 9,680 8,000 0.0
30/06/2011
3.00
 8,000 3.01 3.01 2.87 6,950 0 0.2
29/06/2011
3.01
 3,250 2.97 3.01 2.92 3,220 0 0.1
28/06/2011
2.97
 7,800 2.92 2.97 2.92 5,990 4,990 0.0
27/06/2011
2.92
 10 2.92 2.92 2.92 10 0 0.0
24/06/2011
2.92
 19,880 2.97 2.97 2.92 18,010 16,000 0.1
23/06/2011
2.97
 20,360 3.02 3.02 2.97 20,360 10,000 0.3
22/06/2011
3.02
 41,630 3.02 3.12 3.02 39,980 4,500 1.1
21/06/2011
3.02
 33,340 3.01 3.06 3.02 27,720 1,000 0.8
20/06/2011
3.01
 51,730 3.01 3.12 2.97 48,730 5,510 1.3
17/06/2011
3.01
 64,950 3.15 3.15 3.00 62,220 28,660 1.0
16/06/2011
3.15
 18,000 3.04 3.18 3.04 9,990 1,220 0.3
15/06/2011
3.04
 67,050 2.90 3.04 2.90 53,580 27,000 0.8
14/06/2011
2.90
 91,310 2.77 2.90 2.87 57,866 22,866 1.0
13/06/2011
2.77
 35,620 2.64 2.77 2.65 31,920 0 0.9
10/06/2011
2.64
 2,080 2.52 2.64 2.64 2,080 0 0.1
09/06/2011
2.52
 30,040 2.40 2.52 2.52 19,550 1,500 0.5
08/06/2011
2.40
 29,270 2.29 2.40 2.35 5,010 0 0.1
07/06/2011
2.29
 14,460 2.19 2.29 2.22 610 0 0.0
06/06/2011
2.19
 12,160 2.17 2.19 2.11 0 5,000 -0.1
03/06/2011
2.17
 17,350 2.14 2.24 2.16 1,280 3,000 -0.0
02/06/2011
2.14
 5,410 2.10 2.19 2.02 0 2,000 -0.0
01/06/2011
2.10
 34,730 2.04 2.11 1.99 5,000 6,000 -0.0
31/05/2011
2.04
 12,170 2.10 2.11 2.04 3,990 1,990 0.0
30/05/2011
2.10
 75,180 2.20 2.21 2.10 15,000 10 0.3
27/05/2011
2.20
 16,630 2.10 2.20 2.10 820 0 0.0
26/05/2011
2.10
 217,100 2.14 2.24 2.04 27,330 0 0.6
25/05/2011
2.14
 14,300 2.25 2.25 2.14 0 0 0
24/05/2011
2.25
 33,500 2.36 2.46 2.25 8,000 5,000 0.1
23/05/2011
2.36
 1,370 2.47 2.56 2.36 0 0 0
20/05/2011
2.47
 1,030 2.53 2.65 2.47 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |