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) 		-2.60 -4.72% 1,059,300 -34,500 -1.9
48.20
55.60
53.40
2 tháng
(2026-01-16) 		-13.90 -20.93% 2,777,300 -31,500 -2.0
48.20
66.40
53.40
3 tháng
(2025-12-17) 		-16.10 -23.47% 4,622,200 20,400 1.6
48.20
76.50
53.40
6 tháng
(2025-09-18) 		-1.40 -2.60% 8,424,500 1,800 1.3
48.20
76.50
53.40
12 tháng
(2025-03-24) 		24.56 87.90% 14,834,800 -269,889 -6.0
27.94
76.50
53.40
24 tháng
(2024-03-27) 		35.64 211.44% 20,043,700 -263,407 -5.8
16
76.50
53.40
36 tháng
(2023-04-03) 		35.19 203.27% 24,601,900 -580,448 -11.7
15.87
76.50
53.40
60 tháng
(2021-04-12) 		22.15 72.99% 41,109,500 -1,635,134 -32.2
12.58
76.50
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2011
2.53
 10,020 2.63 2.63 2.53 0 1,100 -0.0
18/05/2011
2.63
 12,780 2.66 2.72 2.62 11,300 0 0.3
17/05/2011
2.66
 22,560 2.72 2.85 2.66 22,160 20 0.6
16/05/2011
2.72
 9,430 2.85 2.85 2.72 6,760 0 0.2
13/05/2011
2.85
 930 2.80 2.85 2.72 0 0 0
12/05/2011
2.80
 15,960 2.81 2.86 2.80 13,300 0 0.4
11/05/2011
2.81
 13,060 2.82 2.92 2.77 12,180 0 0.3
10/05/2011
2.82
 7,440 2.92 3.06 2.82 6,550 1,530 0.1
09/05/2011
2.92
 25,270 3.02 3.02 2.92 11,560 10,000 0.0
06/05/2011
3.02
 1,270 3.01 3.02 2.89 0 200 -0.0
05/05/2011
3.01
 860 3.16 3.16 3.01 0 0 0
04/05/2011
3.16
 100 3.11 3.16 3.16 0 100 -0.0
29/04/2011
3.11
 650 3.15 3.15 3.05 0 0 0
28/04/2011
3.15
 410 3.16 3.17 3.15 340 90 0.0
27/04/2011
3.16
 1,980 3.15 3.30 3.12 1,820 1,860 -0.0
26/04/2011
3.15
 16,170 3.31 3.31 3.15 13,700 6,800 0.2
25/04/2011
3.31
 2,330 3.16 3.31 3.15 0 0 0
22/04/2011
3.16
 330 3.15 3.16 3.01 0 0 0
21/04/2011
3.15
 9,710 3.31 3.31 3.15 2,390 0 0.1
20/04/2011
3.31
 810 3.31 3.37 3.31 800 0 0.0
19/04/2011
3.31
 3,230 3.25 3.31 3.25 0 200 -0.0
18/04/2011
3.25
 123 3.42 3.42 3.25 0 0 0
15/04/2011
3.42
 2,900 3.47 3.47 3.30 0 0 0
14/04/2011
3.47
 6,080 3.42 3.47 3.42 0 0 0
13/04/2011
3.42
 2,440 3.47 3.47 3.41 0 0 0
08/04/2011
3.47
 110 3.51 3.51 3.42 0 0 0
07/04/2011
3.51
 1,040 3.35 3.51 3.49 0 0 0
06/04/2011
3.35
 4,630 3.32 3.37 3.32 2,400 0 0.1
05/04/2011
3.32
 3,380 3.32 3.38 3.28 0 0 0
04/04/2011
3.32
 2,420 3.27 3.41 3.22 0 0 0
01/04/2011
3.27
 520 3.42 3.42 3.27 0 0 0
31/03/2011
3.42
 8,650 3.47 3.47 3.37 8,000 0 0.3
30/03/2011
3.47
 20 3.42 3.47 3.47 0 0 0
29/03/2011
3.42
 160 3.35 3.42 3.35 0 0 0
28/03/2011
3.35
 23,210 3.52 3.52 3.35 0 300 -0.0
25/03/2011
3.52
 2,560 3.47 3.52 3.47 0 0 0
24/03/2011
3.47
 580 3.47 3.47 3.46 0 0 0
23/03/2011
3.47
 1,090 3.42 3.47 3.42 0 0 0
22/03/2011
3.42
 9,200 3.37 3.42 3.33 2,990 0 0.1
21/03/2011
3.37
 1,150 3.47 3.47 3.37 0 0 0
18/03/2011
3.47
 10,130 3.42 3.47 3.40 0 0 0
17/03/2011
3.42
 5,080 3.42 3.52 3.41 1,500 0 0.1
16/03/2011
3.42
 2,600 3.36 3.42 3.41 0 0 0
15/03/2011
3.36
 5,420 3.52 3.57 3.36 0 500 -0.0
14/03/2011
3.52
 1,920 3.57 3.57 3.52 1,720 0 0.1
11/03/2011
3.57
 12,710 3.57 3.57 3.52 1,050 0 0.0
10/03/2011
3.57
 6,880 3.46 3.63 3.46 0 0 0
09/03/2011
3.46
 510 3.45 3.52 3.42 110 20 0.0
08/03/2011
3.45
 6,690 3.56 3.69 3.45 5,600 3,990 0.1
07/03/2011
3.56
 90 3.57 3.57 3.56 0 90 -0.0
04/03/2011
3.57
 3,980 3.41 3.57 3.40 3,110 0 0.1
03/03/2011
3.41
 200 3.41 3.41 3.41 0 0 0
02/03/2011
3.41
 3,380 3.45 3.45 3.29 1,400 0 0.0
01/03/2011
3.45
 4,040 3.62 3.77 3.45 0 0 0
28/02/2011
3.62
 4,570 3.79 3.79 3.62 0 0 0
25/02/2011
3.79
 1,720 3.76 3.86 3.76 680 200 0.0
24/02/2011
3.76
 300 3.78 3.78 3.76 0 0 0
23/02/2011
3.78
 940 3.79 3.89 3.78 0 0 0
22/02/2011
3.79
 10 3.80 3.80 3.79 0 0 0
21/02/2011
3.80
 1,110 3.99 3.99 3.80 0 0 0
18/02/2011
3.99
 10 3.85 3.99 3.99 0 0 0
17/02/2011
3.85
 1,560 3.87 3.87 3.72 0 0 0
16/02/2011
3.87
 3,680 3.83 3.87 3.72 0 0 0
15/02/2011
3.83
 0 3.83 3.83 3.83 0 0 0
14/02/2011
3.83
 2,250 3.91 3.92 3.82 0 0 0
11/02/2011
3.91
 1,610 3.92 3.92 3.91 0 0 0
10/02/2011
3.92
 680 4.05 4.05 3.88 0 0 0
09/02/2011
4.05
 110 4.05 4.05 4.05 0 0 0
08/02/2011
4.05
 20 3.92 4.05 4.05 0 0 0
28/01/2011
3.92
 510 3.92 3.92 3.92 0 0 0
27/01/2011
3.92
 500 3.90 3.92 3.92 0 0 0
26/01/2011
3.90
 10 3.90 3.90 3.90 0 0 0
25/01/2011
3.90
 1,010 3.87 3.92 3.90 1,000 1,000 0
24/01/2011
3.87
 8,670 3.92 3.92 3.74 1,000 8,660 -0.3
21/01/2011
3.92
 170 3.92 3.92 3.76 0 0 0
20/01/2011
3.92
 300 4.03 4.03 3.92 0 300 -0.0
19/01/2011: Cổ tức tiền mặt tỉ lệ: 14%
19/01/2011
4.03
 1,600 3.88 4.03 4.03 0 0 0
18/01/2011
3.88
 10,010 3.97 3.97 3.88 8,000 5,000 0.1
17/01/2011
3.97
 14,350 3.86 3.97 3.86 4,000 2,010 0.1
14/01/2011
3.86
 5,580 3.92 3.92 3.84 3,000 2,000 0.0
13/01/2011
3.92
 7,530 3.88 3.93 3.86 1,000 6,010 -0.2
12/01/2011
3.88
 1,520 3.73 3.88 3.71 490 1,500 -0.0
11/01/2011
3.73
 14,510 3.79 3.79 3.71 7,460 12,000 -0.2
10/01/2011
3.79
 3,410 3.83 3.83 3.79 2,190 2,200 -0.0
07/01/2011
3.83
 9,640 3.82 3.83 3.82 9,000 7,800 0.0
06/01/2011
3.82
 11,550 3.88 3.88 3.77 10,530 10,000 0.0
05/01/2011
3.88
 2,150 3.97 3.97 3.88 1,000 0 0.0
04/01/2011
3.97
 10 3.98 3.98 3.97 0 0 0
31/12/2010
3.98
 11,810 3.93 3.98 3.88 2,000 3,000 -0.0
30/12/2010
3.93
 4,900 3.80 3.93 3.79 890 850 0.0
29/12/2010
3.80
 5,090 3.86 3.86 3.78 0 0 0
28/12/2010
3.86
 1,120 3.75 3.86 3.79 1,110 0 0.0
27/12/2010
3.75
 3,300 3.78 3.78 3.75 1,000 0 0.0
24/12/2010
3.78
 5,180 3.79 3.83 3.74 100 0 0.0
23/12/2010
3.79
 29,120 3.79 3.88 3.79 0 0 0
22/12/2010
3.79
 15,120 3.80 3.88 3.79 3,120 0 0.1
21/12/2010
3.80
 12,110 3.80 3.80 3.74 11,080 0 0.4
20/12/2010
3.80
 1,860 3.80 3.87 3.79 1,300 0 0.1
17/12/2010
3.80
 2,360 3.79 3.82 3.80 0 0 0
16/12/2010
3.79
 3,900 3.79 3.79 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |