CTCP Đá Núi Nhỏ (nnc)

43.60
-0.35
(-0.80%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |