CTCP Đá Núi Nhỏ (nnc)

40.45
-0.10
(-0.25%)
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
(2026-07-01) 		-4.25 -9.49% 810,200 -62,813 0
40.45
44.80
40.45
2 tháng
(2026-06-01) 		-6.55 -13.91% 1,579,900 -55,299 0
40.45
47.10
40.45
3 tháng
(2026-05-04) 		-4.15 -9.28% 2,290,300 -65,429 0
40.45
47.90
40.45
6 tháng
(2026-02-02) 		-14.55 -26.41% 5,867,200 -135,509 -4.8
40.45
55.90
40.45
12 tháng
(2025-08-05) 		5.02 14.11% 14,238,100 -161,609 -4.7
35.53
76.50
40.45
24 tháng
(2024-08-12) 		19.26 90.50% 22,830,700 -368,216 -8.9
20.15
76.50
40.45
36 tháng
(2023-08-16) 		21.88 117.23% 26,891,300 -463,851 -10.6
16
76.50
40.45
60 tháng
(2021-08-26) 		18.37 82.79% 41,152,700 -1,200,343 -20.5
12.58
76.50
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2010
4.23
 19,900 4.23 4.23 4.19 0 0 0
13/09/2010
4.23
 23,070 4.27 4.27 4.21 0 2,530 -0.1
10/09/2010
4.27
 29,930 4.35 4.42 4.23 0 2,270 -0.1
09/09/2010
4.35
 16,500 4.35 4.42 4.34 0 3,000 -0.1
08/09/2010
4.35
 8,430 4.46 4.46 4.35 0 0 0
07/09/2010
4.46
 15,090 4.35 4.46 4.26 0 140 -0.0
06/09/2010
4.35
 19,060 4.32 4.53 4.32 0 0 0
01/09/2010
4.32
 23,600 4.32 4.36 4.27 0 0 0
31/08/2010
4.32
 29,970 4.33 4.35 4.23 0 0 0
30/08/2010
4.33
 19,460 4.33 4.47 4.27 0 0 0
27/08/2010
4.33
 5,550 4.46 4.46 4.24 500 0 0.0
26/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
Cổ tức tiền mặt tỉ lệ: 26%
26/08/2010
4.46
 15,200 4.28 4.49 4.44 0 0 0
25/08/2010
4.28
 79,940 4.51 4.51 4.28 300 23,590 -1.1
24/08/2010
4.51
 20,730 4.51 4.51 4.33 200 0 0.0
23/08/2010
4.51
 9,860 4.51 4.64 4.48 0 0 0
20/08/2010
4.51
 8,940 4.51 4.51 4.47 0 0 0
19/08/2010
4.51
 390 4.45 4.51 4.51 0 0 0
18/08/2010
4.45
 32,930 4.69 4.69 4.45 0 0 0
17/08/2010
4.69
 10,040 4.64 4.69 4.60 0 0 0
16/08/2010
4.64
 6,790 4.45 4.64 4.64 2,290 0 0.1
13/08/2010
4.45
 18,120 4.46 4.51 4.45 0 3,000 -0.1
12/08/2010
4.46
 20,110 4.55 4.55 4.33 0 3,020 -0.2
11/08/2010
4.55
 14,180 4.38 4.60 4.50 0 0 0
10/08/2010
4.38
 72,200 4.60 4.60 4.38 5,000 15,000 -0.5
09/08/2010
4.60
 10,390 4.78 4.78 4.55 1,000 1,000 -0.0
06/08/2010
4.78
 21,460 4.78 4.78 4.69 2,000 0 0.1
05/08/2010
4.78
 19,890 4.78 4.78 4.73 0 0 0
04/08/2010
4.78
 27,100 4.82 4.82 4.73 2,000 0 0.1
03/08/2010
4.82
 37,760 4.78 4.87 4.82 17,000 0 0.9
02/08/2010
4.78
 20,440 4.78 4.82 4.78 11,000 0 0.6
30/07/2010
4.78
 93,000 4.78 4.91 4.73 6,000 0 0.3
29/07/2010
4.78
 6,000 4.87 4.87 4.73 0 0 0
28/07/2010
4.87
 32,060 4.87 5.05 4.78 0 60 -0.0
27/07/2010
4.87
 22,370 4.96 4.96 4.87 0 70 -0.0
26/07/2010
4.96
 88,060 5.05 5.23 4.96 0 1,000 -0.1
23/07/2010
5.05
 78,670 4.82 5.05 4.87 0 0 0
22/07/2010
4.82
 21,290 4.82 4.82 4.78 0 5,000 -0.3
21/07/2010
4.82
 35,680 4.82 4.82 4.78 0 6,600 -0.3
20/07/2010
4.82
 32,680 4.73 4.82 4.73 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |