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)
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
05/08/2024
20.62
 32,400 20.62 21.62 20.57 3,200 0 0.1
02/08/2024
21.71
 22,800 20.62 21.76 20.62 200 200 -0
01/08/2024
21.81
 58,000 22 22 21.24 300 200 0.0
31/07/2024
22
 30,100 21.86 22.10 21.71 0 100 -0.0
30/07/2024
21.86
 30,600 21.33 21.86 21.05 0 300 -0.0
29/07/2024
21.43
 21,000 21.33 21.43 20.95 0 300 -0.0
26/07/2024
21.33
 31,200 21.05 21.33 21 0 100 -0.0
25/07/2024
21
 25,600 20.86 21.05 20.76 0 5,000 -0.1
24/07/2024
21.19
 36,200 21.05 21.90 20.52 600 600 -0.0
23/07/2024
21.95
 55,600 22.38 22.62 21 11,600 1,100 0.2
22/07/2024
21.24
 102,700 20.29 21.24 20.29 3,300 1,000 0.1
19/07/2024
19.86
 101,500 18.29 19.86 18.29 200 0 0.0
18/07/2024
18.57
 3,000 18.10 18.57 18.10 0 0 0
17/07/2024
18.57
 17,900 18.10 18.57 17.90 1,500 6,500 -0.1
16/07/2024
18.95
 1,100 18.48 18.95 18.48 0 0 0
15/07/2024
18.95
 16,600 17.62 19.24 17.62 0 2,400 -0.0
12/07/2024
18
 100 18 18 18 0 100 -0.0
11/07/2024
18.05
 700 18 18.05 18 0 0 0
10/07/2024
18.05
 5,800 17.90 18.05 17.71 0 0 0
09/07/2024
18.05
 6,100 18.10 18.10 17.71 0 1,500 -0.0
08/07/2024
18.14
 4,000 18.10 18.19 17.95 0 0 0
05/07/2024
18.14
 7,800 18.10 18.14 18.10 0 0 0
04/07/2024
18.19
 9,800 18.10 18.19 18.10 0 0 0
03/07/2024
18.19
 4,300 17.71 18.19 17.71 0 0 0
02/07/2024
18.29
 11,300 18.10 18.29 18.05 0 3,000 -0.1
01/07/2024
18.14
 4,600 18.10 18.14 18.10 0 0 0
28/06/2024
18.14
 10,500 17.62 18.14 17.62 0 0 0
27/06/2024
18.05
 2,400 17.62 18.05 17.62 0 1,400 -0.0
26/06/2024
18.05
 6,400 17.48 18.05 17.48 0 0 0
25/06/2024
18.05
 5,300 17.43 18.05 17.38 0 3,000 -0.1
24/06/2024
18.05
 12,100 17.62 18.05 17.52 2,000 1,200 0.0
21/06/2024
18.10
 11,900 17.52 18.10 17.52 0 800 -0.0
20/06/2024
18.05
 17,200 17.62 18.05 17.52 0 0 0
19/06/2024
18.05
 20,800 18 18.05 17.43 0 8,200 -0.2
18/06/2024
18.10
 22,800 17.62 18.10 17.33 0 19,900 -0.4
17/06/2024
18.19
 15,100 17.43 18.19 17.19 0 0 0
14/06/2024
18.05
 19,200 17.90 18.05 17.52 0 0 0
13/06/2024
18
 35,900 17.90 18.05 17.71 12,800 0 0.2
12/06/2024
17.90
 31,000 17.62 18.10 17.29 3,000 0 0.1
11/06/2024
17.76
 17,800 17.33 17.76 16.90 0 300 -0.0
10/06/2024
17.33
 58,500 17.14 17.33 16.86 11,300 0 0.2
07/06/2024
17.14
 28,800 16.76 17.14 16.76 1,600 0 0.0
06/06/2024
16.67
 2,200 16.67 16.67 16.57 1,000 0 0.0
05/06/2024
16.67
 5,700 16.67 16.81 16.43 2,600 0 0.0
04/06/2024
16.67
 3,600 16.62 16.67 16.62 0 0 0
03/06/2024
16.67
 20,400 16.38 16.67 16.38 0 100 -0.0
31/05/2024
16.38
 6,700 16.38 16.38 16.38 0 0 0
30/05/2024
16.38
 6,600 16.24 16.38 16.19 400 0 0.0
29/05/2024
16.43
 2,300 16.48 16.48 16.33 0 0 0
28/05/2024
16.33
 13,500 16.33 16.38 16.33 1,700 9,300 -0.1
27/05/2024
16.43
 27,300 16.38 16.95 16.38 0 4,500 -0.1
24/05/2024
16.33
 16,100 16.38 16.43 16.19 100 0 0.0
23/05/2024
16.43
 4,200 16.29 16.48 16.24 200 0 0.0
22/05/2024
16.52
 11,400 16.86 16.95 16.38 700 0 0.0
21/05/2024
16.95
 13,600 16.67 16.95 16.48 700 1,500 -0.0
20/05/2024
16.57
 20,600 16 16.62 16 0 7,300 -0.1
17/05/2024
16.05
 15,700 15.95 16.05 15.90 0 0 0
16/05/2024
16
 3,100 16 16 16 0 0 0
15/05/2024
16
 11,700 16 16 16 200 0 0.0
14/05/2024
16
 4,600 16 16 15.90 0 0 0
13/05/2024
16
 9,900 16 16.10 16 200 0 0.0
10/05/2024
16.10
 2,000 16.05 16.10 16.05 0 0 0
09/05/2024
16.10
 12,000 16.10 16.14 16.05 0 0 0
08/05/2024
16.10
 18,000 16 16.10 16 200 0 0.0
07/05/2024
16.10
 5,200 16.05 16.10 15.95 1,000 0 0.0
06/05/2024
16.05
 8,700 16.10 16.14 16.05 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |