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)
25/12/2024
22.88
 41,400 22.59 22.98 22.54 1,000 500 0.0
24/12/2024
22.59
 49,200 22.34 22.59 22.34 0 1,000 -0.0
23/12/2024
22.34
 109,200 22.05 22.39 20.59 0 500 -0.0
20/12/2024
22.10
 31,600 21.81 22.10 21.42 1,300 0 0.0
19/12/2024
21.81
 65,400 21.42 21.81 21.03 1,500 0 0.0
18/12/2024
21.32
 34,000 21.37 21.37 21.03 0 600 -0.0
17/12/2024
21.27
 9,000 21.03 21.37 20.98 0 0 0
16/12/2024
21.37
 6,000 21.22 21.37 20.98 0 0 0
13/12/2024
21.32
 13,600 21.32 21.56 21.13 0 200 -0.0
12/12/2024
21.32
 11,800 21.22 21.52 21.17 300 126 0.0
11/12/2024
21.52
 14,300 21.22 21.61 21.17 200 0 0.0
10/12/2024
21.66
 25,200 21.56 21.66 21.17 0 200 -0.0
09/12/2024
21.56
 16,100 21.52 21.56 21.08 200 0 0.0
06/12/2024
21.52
 13,500 21.03 21.52 20.93 0 0 0
05/12/2024
21.37
 26,800 20.93 21.37 20.88 0 0 0
04/12/2024
21.27
 22,500 20.93 21.27 20.83 0 4,000 -0.1
03/12/2024
21.22
 21,800 20.74 21.22 20.74 0 0 0
02/12/2024
21.08
 31,200 20.74 21.27 20.59 0 603 -0.0
29/11/2024
21.08
 27,100 20.74 21.32 20.54 0 0 0
28/11/2024
21.32
 13,100 21.32 21.32 20.54 0 0 0
27/11/2024
21.27
 24,500 20.93 21.32 20.54 200 300 -0.0
26/11/2024
21.27
 16,000 20.44 21.27 20.30 300 3 0.0
25/11/2024
20.74
 18,700 20.15 20.74 20.15 0 700 -0.0
22/11/2024
20.59
 29,300 20.01 20.59 20.01 600 400 0.0
21/11/2024
20.59
 16,000 19.96 20.64 19.81 0 0 0
20/11/2024
20.59
 27,600 19.86 20.59 19.76 0 500 -0.0
19/11/2024
20.30
 14,900 19.81 20.30 19.76 0 0 0
18/11/2024
20.25
 13,500 19.91 20.25 19.76 0 0 0
15/11/2024
20.35
 10,700 20.79 20.79 19.76 0 100 -0.0
14/11/2024
20.15
 31,400 20.44 20.44 19.76 400 100 0.0
13/11/2024
20.44
 10,000 20.44 20.44 20.06 300 3 0.0
12/11/2024
20.49
 12,300 20.49 20.49 20.15 0 100 -0.0
11/11/2024
20.79
 10,600 20.79 20.79 20.49 100 100 0
08/11/2024
20.79
 25,000 20.83 20.83 20.44 300 0 0.0
07/11/2024
21.17
 10,200 21.13 21.17 20.79 0 0 0
06/11/2024
21.27
 17,200 20.93 21.27 20.93 0 0 0
05/11/2024
21.17
 17,100 21.27 21.27 20.69 300 200 0.0
04/11/2024
21.22
 11,900 21.42 21.42 20.93 100 200 -0.0
01/11/2024
21.37
 9,200 21.08 21.47 20.98 0 0 0
31/10/2024
21.47
 21,200 21.52 21.52 21.13 0 5,400 -0.1
30/10/2024
21.66
 23,000 21.17 21.66 21.13 0 0 0
29/10/2024
21.71
 10,100 21.17 21.71 21.17 0 0 0
28/10/2024
21.76
 12,900 21.42 21.76 21.22 500 0 0.0
25/10/2024
21.81
 9,700 21.71 21.81 21.71 0 200 -0.0
24/10/2024
21.76
 6,900 21.56 21.76 21.22 0 0 0
23/10/2024
21.76
 11,100 21.71 21.76 21.42 200 0 0.0
22/10/2024
21.81
 22,600 21.42 21.81 21.32 0 0 0
21/10/2024
21.81
 14,400 21.42 21.81 21.03 0 900 -0.0
18/10/2024
21.90
 26,200 21.42 21.90 21.22 0 0 0
17/10/2024
21.37
 8,500 21.22 21.37 21.17 0 0 0
16/10/2024
21.17
 15,400 20.93 21.22 20.79 0 0 0
15/10/2024
21.27
 20,400 21.03 21.27 20.93 800 0 0.0
14/10/2024
21.37
 20,000 21.37 21.42 20.98 0 100 -0.0
11/10/2024
21.42
 21,600 21.37 21.42 20.98 0 0 0
10/10/2024
21.37
 23,800 21.71 21.71 20.93 0 0 0
09/10/2024
21.42
 18,900 21.56 21.56 20.93 600 0 0.0
08/10/2024
21.37
 17,100 21.22 21.42 20.93 0 600 -0.0
07/10/2024
21.47
 12,000 21.22 21.47 21.08 0 0 0
04/10/2024
21.52
 15,000 21.42 21.52 21.03 0 100 -0.0
03/10/2024
21.56
 16,300 21.32 21.56 21.22 0 0 0
02/10/2024
21.71
 16,700 21.61 21.71 21.32 0 900 -0.0
01/10/2024
21.76
 23,400 21.76 21.76 21.32 0 0 0
30/09/2024
21.76
 8,300 21.42 22.10 21.42 0 0 0
27/09/2024
21.42
 26,600 21.42 21.76 21.37 0 0 0
26/09/2024
21.81
 38,400 21.66 21.90 21.47 0 0 0
25/09/2024
22.00
 49,300 22.10 22.20 21.61 0 0 0
24/09/2024
22.15
 16,600 21.86 22.15 21.76 0 0 0
23/09/2024
22.15
 31,200 21.86 22.15 21.76 0 0 0
20/09/2024
22.20
 33,300 22.20 22.20 21.76 0 0 0
19/09/2024
22.20
 27,800 22.20 22.20 21.76 700 0 0.0
18/09/2024
22.20
 48,900 22.15 22.20 21.71 1,300 100 0.0
17/09/2024
22.10
 19,300 21.66 22.15 21.66 300 0 0.0
16/09/2024
22.15
 21,500 22.20 22.20 21.61 0 600 -0.0
13/09/2024
22.20
 7,800 22.34 22.44 21.71 0 500 -0.0
12/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/09/2024
22.15
 2,600 21.90 22.25 21.90 0 500 -0.0
11/09/2024
21.90
 35,000 21.57 22.05 21.43 0 0 0
10/09/2024
22.14
 36,200 21.81 22.24 21.57 0 0 0
09/09/2024
22.29
 37,900 21.76 22.43 21.71 0 0 0
06/09/2024
22.48
 22,700 21.76 22.48 21.71 0 0 0
05/09/2024
22.52
 24,500 21.62 22.52 21.62 0 0 0
04/09/2024
22.43
 29,300 21.62 22.57 21.62 2,100 0 0.0
30/08/2024
22.52
 48,200 21.62 22.52 21.43 5,300 0 0.1
29/08/2024
22.29
 26,600 22.14 22.29 21.29 0 1,500 -0.0
28/08/2024
22.10
 22,300 21.86 22.10 21.24 0 0 0
27/08/2024
21.90
 26,200 21.57 22.10 21.24 0 0 0
26/08/2024
22.24
 3,700 22.29 22.33 22.24 0 600 -0.0
23/08/2024
22.14
 17,900 21.76 22.38 21.67 100 0 0.0
22/08/2024
22.48
 18,100 22.67 22.67 21.76 0 0 0
21/08/2024
22.67
 4,700 21.67 22.67 21.67 0 0 0
20/08/2024
22.52
 54,200 23.29 23.29 21.90 31,800 800 0.7
19/08/2024
22.10
 2,400 21.90 22.10 21.43 700 0 0.0
16/08/2024
22
 20,200 21.62 22 21.62 0 300 -0.0
15/08/2024
21.43
 16,400 21.43 21.43 20.76 1,200 0 0.0
14/08/2024
21.43
 22,300 20.48 21.43 20.48 500 100 0.0
13/08/2024
21.29
 19,500 20.95 21.29 20.81 200 0 0.0
12/08/2024
21.29
 6,300 20.95 21.29 20.95 200 0 0.0
09/08/2024
21.29
 6,300 21.24 21.33 20.95 0 0 0
08/08/2024
21.24
 8,400 21.29 21.29 21.14 0 100 -0.0
07/08/2024
21.29
 9,300 20.33 21.29 20.33 0 0 0
06/08/2024
21.43
 16,700 20.62 21.43 20.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |