CTCP Đá Núi Nhỏ (nnc)

58
0
(0%)
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
(2025-11-04) 		5.50 10.50% 1,439,200 12,000 0.6
50.70
58
58
2 tháng
(2025-10-06) 		8 16.03% 2,255,600 -38,700 -1.9
49.90
58
58
3 tháng
(2025-09-05) 		12.10 26.42% 3,450,600 -134,800 -6.8
45.20
58
58
6 tháng
(2025-06-09) 		25.82 80.50% 6,760,500 -60,200 -4.2
32.03
58
58
12 tháng
(2024-12-09) 		36.34 168.50% 11,531,700 -374,498 -11.9
21.27
58
58
24 tháng
(2023-12-15) 		39.61 216.64% 15,873,700 -449,042 -13.0
16
58
58
36 tháng
(2022-12-20) 		39.80 219.89% 20,011,300 -865,616 -22.0
15.87
58
58
60 tháng
(2020-12-30) 		23.55 68.58% 39,805,610 -1,893,184 -43.3
12.58
58
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2010
3.79
 12,220 3.93 3.93 3.79 0 0 0
14/12/2010
3.93
 230 3.89 3.93 3.93 0 0 0
13/12/2010
3.89
 15,790 3.86 4.02 3.88 250 0 0.0
10/12/2010
3.86
 4,550 3.83 3.86 3.75 0 2,400 -0.1
09/12/2010
3.83
 6,780 3.93 3.93 3.82 980 0 0.0
08/12/2010
3.93
 110 3.98 3.98 3.93 100 0 0.0
07/12/2010
3.98
 500 3.94 3.98 3.98 0 0 0
06/12/2010
3.94
 12,080 3.90 3.98 3.88 4,900 0 0.2
03/12/2010
3.90
 15,450 3.88 3.92 3.81 1,000 0 0.0
02/12/2010
3.88
 3,120 3.95 3.95 3.79 20 0 0.0
01/12/2010
3.95
 140 3.88 3.95 3.95 0 0 0
30/11/2010
3.88
 11,190 3.85 4.03 3.85 2,000 0 0.1
29/11/2010
3.85
 2,010 3.86 3.86 3.85 1,500 0 0.1
26/11/2010
3.86
 5,530 3.74 3.87 3.69 0 0 0
25/11/2010
3.74
 7,510 3.64 3.79 3.69 0 0 0
24/11/2010
3.64
 1,500 3.69 3.69 3.64 0 0 0
23/11/2010
3.69
 2,220 3.69 3.79 3.59 0 0 0
22/11/2010
3.69
 1,060 3.63 3.69 3.59 0 0 0
19/11/2010
3.63
 2,720 3.79 3.87 3.62 0 0 0
18/11/2010
3.79
 30 3.72 3.79 3.79 0 0 0
17/11/2010
3.72
 320 3.54 3.72 3.40 0 0 0
16/11/2010
3.54
 2,010 3.59 3.59 3.54 0 910 -0.0
15/11/2010
3.59
 21,290 3.69 3.70 3.55 0 5,060 -0.2
12/11/2010
3.69
 3,650 3.76 3.76 3.59 0 0 0
11/11/2010
3.76
 5,160 3.87 3.87 3.76 0 1,010 -0.0
10/11/2010
3.87
 14,730 3.88 3.88 3.84 0 0 0
09/11/2010
3.88
 7,240 3.89 3.89 3.88 0 1,020 -0.0
08/11/2010
3.89
 5,420 3.98 3.98 3.88 0 0 0
05/11/2010
3.98
 35,660 3.84 3.99 3.88 810 0 0.0
04/11/2010
3.84
 29,380 3.86 3.86 3.84 0 0 0
03/11/2010
3.86
 20,970 3.84 3.93 3.86 0 0 0
02/11/2010
3.84
 13,910 3.88 4.04 3.84 0 0 0
01/11/2010
3.88
 42,060 4.08 4.08 3.87 0 18,000 -0.7
29/10/2010
4.08
 10,000 3.96 4.08 4.08 0 0 0
28/10/2010
3.96
 5,910 3.98 4.01 3.91 0 0 0
27/10/2010
3.98
 1,850 4.12 4.12 3.98 0 0 0
26/10/2010
4.12
 70 4.00 4.19 4.12 0 0 0
25/10/2010
4.00
 11,100 4.18 4.18 4.00 0 0 0
22/10/2010
4.18
 96,900 4.08 4.23 4.06 0 0 0
21/10/2010
4.08
 27,250 4.08 4.28 3.95 0 0 0
20/10/2010
4.08
 45,540 4.08 4.11 3.91 0 0 0
19/10/2010
4.08
 39,330 4.13 4.27 4.05 0 6,000 -0.3
18/10/2010
4.13
 11,830 4.18 4.37 4.13 0 200 -0.0
15/10/2010
4.18
 56,130 4.02 4.21 3.98 0 0 0
14/10/2010
4.02
 48,050 3.84 4.02 3.88 0 0 0
13/10/2010
3.84
 19,010 3.79 3.84 3.60 0 0 0
12/10/2010
3.79
 22,270 3.88 3.88 3.79 0 0 0
11/10/2010
3.88
 7,710 4.07 4.07 3.87 540 0 0.0
08/10/2010
4.07
 9,510 4.04 4.07 4.07 0 0 0
07/10/2010
4.04
 10,720 4.03 4.06 4.04 0 0 0
06/10/2010
4.03
 22,610 3.89 4.08 3.93 0 5,000 -0.2
05/10/2010
3.89
 11,950 3.86 3.89 3.89 0 0 0
04/10/2010
3.86
 11,700 4.05 4.05 3.86 0 0 0
01/10/2010
4.05
 16,100 4.18 4.18 4.04 0 0 0
30/09/2010
4.18
 20,010 4.18 4.18 4.16 0 0 0
29/09/2010
4.18
 12,520 4.22 4.22 4.18 0 0 0
28/09/2010
4.22
 18,940 4.25 4.25 4.22 0 0 0
27/09/2010
4.25
 23,000 4.25 4.26 4.18 0 0 0
24/09/2010
4.25
 12,010 4.25 4.27 4.25 0 0 0
23/09/2010
4.25
 13,200 4.27 4.27 4.25 0 0 0
22/09/2010
4.27
 15,060 4.27 4.28 4.22 0 0 0
21/09/2010
4.27
 14,510 4.25 4.28 4.22 0 0 0
20/09/2010
4.25
 15,170 4.22 4.27 4.22 0 0 0
17/09/2010
4.22
 7,900 4.18 4.22 4.18 0 0 0
16/09/2010
4.18
 3,810 4.16 4.18 4.09 0 0 0
15/09/2010
4.16
 6,220 4.23 4.23 4.13 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |