CTCP Đá Núi Nhỏ (nnc)

37.75
0.05
(0.13%)
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
(2026-08-18) 		-2.31 -5.78% 1,024,700 0 0
36.95
60
37.75
2 tháng
(2026-07-20) 		-5.34 -12.40% 2,062,500 0 0
36.95
60
37.75
3 tháng
(2026-06-19) 		-5.24 -12.20% 2,687,900 0 0
36.95
60
37.75
6 tháng
(2026-03-23) 		-13.73 -26.70% 5,684,400 0 0
36.06
64.41
37.75
12 tháng
(2025-09-22) 		-11.68 -23.65% 14,916,000 0 0
36.06
74.66
37.75
24 tháng
(2024-09-27) 		16.80 80.37% 24,868,800 0 0
19.67
74.66
37.75
36 tháng
(2023-10-03) 		21.48 132.45% 29,754,100 0 0
15.61
74.66
37.75
60 tháng
(2021-10-13) 		12.20 47.85% 41,610,000 -206,818 1.7
12.27
74.66
37.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
20.85
 8,500 20.71 20.85 20.66 0 0 0
16/10/2024
20.66
 15,400 20.43 20.71 20.28 0 0 0
15/10/2024
20.76
 20,400 20.52 20.76 20.43 0 0 0
14/10/2024
20.85
 20,000 20.85 20.90 20.47 0 0 0
11/10/2024
20.90
 21,600 20.85 20.90 20.47 0 0 0
10/10/2024
20.85
 23,800 21.19 21.19 20.43 0 0 0
09/10/2024
20.90
 18,900 21.04 21.04 20.43 0 0 0
08/10/2024
20.85
 17,100 20.71 20.90 20.43 0 0 0
07/10/2024
20.95
 12,000 20.71 20.95 20.57 0 0 0
04/10/2024
21.00
 15,000 20.90 21.00 20.52 0 0 0
03/10/2024
21.04
 16,300 20.81 21.04 20.71 0 0 0
02/10/2024
21.19
 16,700 21.09 21.19 20.81 0 0 0
01/10/2024
21.23
 23,400 21.23 21.23 20.81 0 0 0
30/09/2024
21.23
 8,300 20.90 21.57 20.90 0 0 0
27/09/2024
20.90
 26,600 20.90 21.23 20.85 0 0 0
26/09/2024
21.28
 38,400 21.14 21.38 20.95 0 0 0
25/09/2024
21.47
 49,300 21.57 21.66 21.09 0 0 0
24/09/2024
21.61
 16,600 21.33 21.61 21.23 0 0 0
23/09/2024
21.61
 31,200 21.33 21.61 21.23 0 0 0
20/09/2024
21.66
 33,300 21.66 21.66 21.23 0 0 0
19/09/2024
21.66
 27,800 21.66 21.66 21.23 0 0 0
18/09/2024
21.66
 48,900 21.61 21.66 21.19 0 0 0
17/09/2024
21.57
 19,300 21.14 21.61 21.14 0 0 0
16/09/2024
21.61
 21,500 21.66 21.66 21.09 0 0 0
13/09/2024
21.66
 7,800 21.80 21.90 21.19 0 0 0
12/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/09/2024
21.61
 2,600 21.38 21.71 21.38 0 0 0
11/09/2024
21.38
 35,000 21.05 21.52 20.91 0 0 0
10/09/2024
21.61
 36,200 21.28 21.70 21.05 0 0 0
09/09/2024
21.75
 37,900 21.24 21.89 21.19 0 0 0
06/09/2024
21.93
 22,700 21.24 21.93 21.19 0 0 0
05/09/2024
21.98
 24,500 21.10 21.98 21.10 0 0 0
04/09/2024
21.89
 29,300 21.10 22.03 21.10 0 0 0
03/09/2024
16.36
 11,900 16.50 16.50 16.31 0 0 0
02/09/2024
16.64
 268,600 16.59 16.68 15.57 0 0 0
30/08/2024
21.98
 48,200 21.10 21.98 20.91 0 0 0
29/08/2024
21.75
 26,600 21.61 21.75 20.77 0 0 0
28/08/2024
21.56
 22,300 21.33 21.56 20.73 0 0 0
27/08/2024
21.38
 26,200 21.05 21.56 20.73 0 0 0
26/08/2024
21.70
 3,700 21.75 21.80 21.70 0 0 0
23/08/2024
21.61
 17,900 21.24 21.84 21.14 0 0 0
22/08/2024
21.93
 18,100 22.12 22.12 21.24 0 0 0
21/08/2024
22.12
 4,700 21.14 22.12 21.14 0 0 0
20/08/2024
21.98
 54,200 22.72 22.72 21.38 0 0 0
19/08/2024
21.56
 2,400 21.38 21.56 20.91 0 0 0
16/08/2024
21.47
 20,200 21.10 21.47 21.10 0 0 0
15/08/2024
20.91
 16,400 20.91 20.91 20.26 0 0 0
14/08/2024
20.91
 22,300 19.98 20.91 19.98 0 0 0
13/08/2024
20.77
 19,500 20.45 20.77 20.31 0 0 0
12/08/2024
20.77
 6,300 20.45 20.77 20.45 0 0 0
09/08/2024
20.77
 6,300 20.73 20.82 20.45 0 0 0
08/08/2024
20.73
 8,400 20.77 20.77 20.63 0 0 0
07/08/2024
20.77
 9,300 19.84 20.77 19.84 0 0 0
06/08/2024
20.91
 16,700 20.12 20.91 20.12 0 0 0
05/08/2024
20.12
 32,400 20.12 21.10 20.08 0 0 0
02/08/2024
21.19
 22,800 20.12 21.24 20.12 0 0 0
01/08/2024
21.28
 58,000 21.47 21.47 20.73 0 0 0
31/07/2024
21.47
 30,100 21.33 21.56 21.19 0 0 0
30/07/2024
21.33
 30,600 20.82 21.33 20.54 0 0 0
29/07/2024
20.91
 21,000 20.82 20.91 20.45 0 0 0
26/07/2024
20.82
 31,200 20.54 20.82 20.49 0 0 0
25/07/2024
20.49
 25,600 20.35 20.54 20.26 0 0 0
24/07/2024
20.68
 36,200 20.54 21.38 20.03 0 0 0
23/07/2024
21.42
 55,600 21.84 22.07 20.49 0 0 0
22/07/2024
20.73
 102,700 19.80 20.73 19.80 0 0 0
19/07/2024
19.38
 101,500 17.85 19.38 17.85 0 0 0
18/07/2024
18.12
 3,000 17.66 18.12 17.66 0 0 0
17/07/2024
18.12
 17,900 17.66 18.12 17.47 0 0 0
16/07/2024
18.50
 1,100 18.03 18.50 18.03 0 0 0
15/07/2024
18.50
 16,600 17.19 18.77 17.19 0 0 0
12/07/2024
17.57
 100 17.57 17.57 17.57 0 0 0
11/07/2024
17.61
 700 17.57 17.61 17.57 0 0 0
10/07/2024
17.61
 5,800 17.47 17.61 17.29 0 0 0
09/07/2024
17.61
 6,100 17.66 17.66 17.29 0 0 0
08/07/2024
17.71
 4,000 17.66 17.75 17.52 0 0 0
05/07/2024
17.71
 7,800 17.66 17.71 17.66 0 0 0
04/07/2024
17.75
 9,800 17.66 17.75 17.66 0 0 0
03/07/2024
17.75
 4,300 17.29 17.75 17.29 0 0 0
02/07/2024
17.85
 11,300 17.66 17.85 17.61 0 0 0
01/07/2024
17.71
 4,600 17.66 17.71 17.66 0 0 0
28/06/2024
17.71
 10,500 17.19 17.71 17.19 0 0 0
27/06/2024
17.61
 2,400 17.19 17.61 17.19 0 0 0
26/06/2024
17.61
 6,400 17.06 17.61 17.06 0 0 0
25/06/2024
17.61
 5,300 17.01 17.61 16.96 0 0 0
24/06/2024
17.61
 12,100 17.19 17.61 17.10 0 0 0
21/06/2024
17.66
 11,900 17.10 17.66 17.10 0 0 0
20/06/2024
17.61
 17,200 17.19 17.61 17.10 0 0 0
19/06/2024
17.61
 20,800 17.57 17.61 17.01 0 0 0
18/06/2024
17.66
 22,800 17.19 17.66 16.92 0 0 0
17/06/2024
17.75
 15,100 17.01 17.75 16.78 0 0 0
14/06/2024
17.61
 19,200 17.47 17.61 17.10 0 0 0
13/06/2024
17.57
 35,900 17.47 17.61 17.29 0 0 0
12/06/2024
17.47
 31,000 17.19 17.66 16.87 0 0 0
11/06/2024
17.33
 17,800 16.92 17.33 16.50 0 0 0
10/06/2024
16.92
 58,500 16.73 16.92 16.45 0 0 0
07/06/2024
16.73
 28,800 16.36 16.73 16.36 0 0 0
06/06/2024
16.26
 2,200 16.26 16.26 16.17 0 0 0
05/06/2024
16.26
 5,700 16.26 16.40 16.03 0 0 0
04/06/2024
16.26
 3,600 16.22 16.26 16.22 0 0 0
03/06/2024
16.26
 20,400 15.99 16.26 15.99 0 0 0
31/05/2024
15.99
 6,700 15.99 15.99 15.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |