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)
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
19/07/2010
4.73
 35,930 4.78 4.82 4.73 0 0 0
16/07/2010
4.78
 26,500 4.78 4.82 4.78 0 0 0
15/07/2010
4.78
 36,960 4.73 4.82 4.78 460 5,000 -0.2
14/07/2010
4.73
 21,750 4.87 4.87 4.73 4,000 0 0.2
13/07/2010
4.87
 17,130 4.69 4.91 4.69 2,000 0 0.1
12/07/2010
4.69
 4,740 4.73 4.82 4.69 0 0 0
09/07/2010
4.73
 23,010 4.69 4.78 4.73 5,000 0 0.3
08/07/2010
4.69
 23,900 4.82 4.82 4.69 0 0 0
07/07/2010
4.82
 4,910 4.82 4.82 4.78 0 0 0
06/07/2010
4.82
 17,710 4.91 4.91 4.78 5,000 0 0.3
05/07/2010
4.91
 11,100 4.82 4.96 4.91 5,000 0 0.3
02/07/2010
4.82
 17,240 4.60 4.82 4.55 0 0 0
01/07/2010
4.60
 31,670 4.82 4.82 4.60 0 15,000 -0.8
30/06/2010
4.82
 19,820 4.82 4.82 4.69 0 3,500 -0.2
29/06/2010
4.82
 34,570 4.96 5.09 4.78 0 11,500 -0.6
28/06/2010
4.96
 13,000 4.96 4.96 4.87 8,000 0 0.4
25/06/2010
4.96
 112,760 5.09 5.27 4.87 0 0 0
24/06/2010
5.09
 20,190 5.32 5.32 5.09 0 0 0
23/06/2010
5.32
 39,030 5.32 5.77 5.23 0 0 0
30/11/-0001
2.61
 27,000 2.63 2.68 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |