CTCP Đá Núi Nhỏ (nnc)

43.95
-0.50
(-1.12%)
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
(2026-05-18) 		0.30 0.68% 764,800 7,710 0
42.15
47.90
43.95
2 tháng
(2026-04-20) 		-3.75 -7.78% 1,467,400 -15,528 0
42.15
48.20
43.95
3 tháng
(2026-03-19) 		-9.15 -17.07% 2,871,000 -2,470 -1.6
42.15
53.60
43.95
6 tháng
(2025-12-19) 		-25.35 -36.32% 7,529,900 -31,170 -3.0
42.15
76.50
43.95
12 tháng
(2025-06-23) 		12.08 37.32% 14,791,400 -81,970 -4.3
32.08
76.50
43.95
24 tháng
(2024-06-27) 		26.40 146.29% 22,367,600 -297,377 -8.9
18
76.50
43.95
36 tháng
(2023-07-03) 		27.42 160.97% 27,049,900 -394,412 -10.7
16
76.50
43.95
60 tháng
(2021-07-13) 		22.73 104.65% 41,081,200 -1,248,404 -23.6
12.58
76.50
43.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |