CTCP Đá Núi Nhỏ (nnc)

55.50
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
(2025-12-29) 		-21.30 -27.84% 1,888,800 -50,300 -3.7
55.20
76.50
55.50
2 tháng
(2025-11-28) 		1.30 2.41% 3,682,100 87,500 5.7
53.90
76.50
55.50
3 tháng
(2025-10-29) 		3.10 5.95% 4,902,200 90,200 5.9
50.70
76.50
55.50
6 tháng
(2025-07-31) 		20.15 57.50% 8,065,300 -54,300 -1.3
35.05
76.50
55.50
12 tháng
(2025-02-03) 		30.08 119.77% 14,030,900 -268,176 -5.6
25.12
76.50
55.50
24 tháng
(2024-02-07) 		38.15 223.80% 18,865,400 -336,342 -6.7
16
76.50
55.50
36 tháng
(2023-02-13) 		37.84 218.02% 22,566,400 -570,528 -10.9
15.87
76.50
55.50
60 tháng
(2021-02-22) 		22.79 70.30% 41,351,000 -1,906,134 -41.1
12.58
76.50
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
17.62
 22,300 17.62 17.71 17.43 0 0 0
30/08/2023
17.62
 6,200 17.90 17.90 17.52 0 0 0
29/08/2023
17.90
 24,300 17.57 17.90 17.48 800 0 0.0
28/08/2023
17.57
 10,400 17.57 17.62 17.43 0 0 0
25/08/2023
17.57
 17,000 17.71 17.71 17.57 1,400 0 0.0
24/08/2023
17.71
 16,100 17.52 17.71 17.24 0 3,600 -0.1
23/08/2023
17.52
 8,800 17.62 17.62 17.43 0 0 0
22/08/2023
17.62
 15,600 17.62 17.62 17.33 0 0 0
21/08/2023
17.62
 22,800 17.62 17.62 17.43 0 0 0
18/08/2023
17.62
 47,700 18.57 18.57 17.38 1,100 0 0.0
17/08/2023
18.57
 15,500 18.67 18.67 18.52 0 800 -0.0
16/08/2023
18.67
 16,200 19 19 18.67 700 0 0.0
15/08/2023
19
 20,500 19 19.29 18.76 700 0 0.0
14/08/2023
19
 31,500 18.90 19.33 18.57 800 0 0.0
11/08/2023
18.90
 20,400 19.05 19.33 18.76 0 0 0
10/08/2023
19.05
 33,600 18.86 19.14 18.57 0 0 0
09/08/2023
18.86
 29,000 19.19 19.33 18.86 0 0 0
08/08/2023
19.19
 31,300 19.33 19.38 18.95 0 0 0
07/08/2023
19.33
 51,100 19.48 20.19 19.10 1,200 300 0.0
04/08/2023
19.48
 41,400 18.90 19.90 19.33 0 0 0
03/08/2023
18.90
 159,500 18.29 19.33 18.38 0 1,000 -0.0
02/08/2023
18.29
 30,600 18.10 18.67 18.10 0 0 0
01/08/2023
18.10
 14,000 18.10 18.10 17.95 0 500 -0.0
31/07/2023
18.10
 63,000 18.05 18.19 17.81 0 0 0
28/07/2023
18.05
 25,700 18.33 18.33 17.90 0 0 0
27/07/2023
18.33
 67,600 18.33 18.38 18.10 2,000 4,800 -0.1
26/07/2023
18.33
 29,300 18.33 18.57 18 0 0 0
25/07/2023
18.33
 33,300 18.76 19.05 18.33 0 0 0
24/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
24/07/2023
18.76
 105,800 18.29 19.14 18.57 0 0 0
21/07/2023
18.29
 73,400 18.19 18.94 18.10 0 0 0
20/07/2023
18.19
 85,000 17.73 18.24 17.78 0 0 0
19/07/2023
17.73
 30,700 17.73 17.78 17.64 0 0 0
18/07/2023
17.73
 39,600 17.54 17.82 17.54 100 0 0.0
17/07/2023
17.54
 13,800 17.45 17.54 17.31 0 0 0
14/07/2023
17.45
 15,700 17.45 17.45 17.22 700 0 0.0
13/07/2023
17.45
 8,600 17.45 17.64 17.22 0 100 -0.0
12/07/2023
17.45
 9,400 17.59 17.64 17.17 0 0 0
11/07/2023
17.59
 55,000 17.59 17.73 17.50 0 0 0
10/07/2023
17.59
 84,300 17.13 17.82 17.13 100 0 0.0
07/07/2023
17.13
 12,800 17.13 17.26 16.94 0 0 0
06/07/2023
17.13
 9,700 17.22 17.22 16.85 700 0 0.0
05/07/2023
17.22
 40,200 17.03 17.36 17.03 0 2,000 -0.0
04/07/2023
17.03
 29,900 17.03 17.08 16.85 0 1,000 -0.0
03/07/2023
17.03
 20,400 16.89 17.54 16.89 0 1,000 -0.0
30/06/2023
16.89
 2,800 16.99 16.99 16.80 200 0 0.0
29/06/2023
16.99
 31,100 17.03 17.03 16.71 900 22,400 -0.4
28/06/2023
17.03
 5,600 17.08 17.08 16.89 200 3,200 -0.1
27/06/2023
17.08
 22,600 17.08 17.08 16.85 800 10,500 -0.2
26/06/2023
17.08
 27,000 17.13 17.22 16.71 1,800 20,700 -0.3
23/06/2023
17.13
 23,700 16.85 17.45 16.99 1,800 4,500 -0.0
22/06/2023
16.85
 7,900 17.08 17.91 16.85 300 2,400 -0.0
21/06/2023
17.08
 25,900 17.13 17.26 16.71 1,200 19,200 -0.3
20/06/2023
17.13
 15,400 17.17 17.17 16.71 1,400 15,200 -0.2
19/06/2023
17.17
 6,500 17.17 17.17 17.17 0 5,400 -0.1
16/06/2023
17.17
 2,900 17.22 17.22 17.17 2,100 0 0.0
15/06/2023
17.22
 10,200 17.22 17.22 17.13 0 1,200 -0.0
14/06/2023
17.22
 14,900 16.89 17.22 16.94 0 400 -0.0
13/06/2023
16.89
 7,300 16.71 16.99 16.71 0 0 0
12/06/2023
16.71
 6,400 16.80 17.17 16.71 0 1,400 -0.0
09/06/2023
16.80
 2,700 16.85 16.89 16.52 0 1,900 -0.0
08/06/2023
16.85
 8,300 16.99 17.13 16.66 400 5,400 -0.1
07/06/2023
16.99
 10,400 17.26 17.26 16.71 0 9,000 -0.2
06/06/2023
17.26
 4,600 17.40 17.40 17.08 2,900 500 0.0
05/06/2023
17.40
 8,000 17.31 17.59 16.57 0 0 0
02/06/2023
17.31
 7,400 16.71 17.64 16.34 6,500 0 0.1
01/06/2023
16.71
 4,300 16.48 16.71 16.24 1,500 0 0.0
31/05/2023
16.48
 7,500 16.24 16.71 16.24 0 0 0
30/05/2023
16.24
 6,400 16.20 16.34 16.06 0 0 0
29/05/2023
16.20
 6,100 16.24 16.24 16.06 0 2,000 -0.0
26/05/2023
16.24
 6,000 16.24 16.24 15.83 0 0 0
25/05/2023
16.24
 700 16.24 16.24 16.10 0 0 0
24/05/2023
16.24
 2,200 16.15 16.24 16.15 0 0 0
23/05/2023
16.15
 72,000 16.34 16.34 15.97 0 70,000 -1.2
22/05/2023
16.34
 5,700 16.20 16.34 16.20 0 0 0
19/05/2023
16.20
 8,700 16.20 16.24 16.20 0 0 0
18/05/2023
16.20
 4,200 16.06 16.24 16.06 0 0 0
17/05/2023
16.06
 10,300 15.87 16.15 15.83 0 0 0
16/05/2023
15.87
 2,400 16.06 16.06 15.78 0 0 0
15/05/2023
16.06
 5,400 16.15 16.15 15.73 0 0 0
12/05/2023
16.15
 5,000 15.92 16.15 15.78 0 0 0
11/05/2023
15.92
 5,500 15.97 16.06 15.64 0 0 0
10/05/2023
15.97
 1,400 15.97 15.97 15.69 0 0 0
09/05/2023
15.97
 100 16.06 16.06 15.97 0 0 0
08/05/2023
16.06
 18,300 16.06 16.06 15.59 0 4,000 -0.1
05/05/2023
16.06
 3,800 16.43 16.43 15.87 100 1,500 -0.0
04/05/2023
16.43
 300 16.61 16.61 15.78 0 0 0
28/04/2023
16.61
 16,900 16.06 16.61 15.69 0 8,400 -0.1
27/04/2023
16.06
 15,600 16.34 16.34 15.87 0 9,100 -0.2
26/04/2023
16.34
 8,400 16.61 16.61 16.34 0 4,500 -0.1
25/04/2023
16.61
 20,100 16.99 16.99 16.01 0 2,200 -0.0
24/04/2023
16.99
 3,200 17.08 17.08 16.71 0 0 -0.1
21/04/2023
17.08
 9,400 17.17 17.17 16.66 0 6,000 -0.1
20/04/2023
17.17
 100 17.17 17.17 17.17 0 0 0
19/04/2023
17.17
 7,100 17.17 17.26 16.71 0 0 -0.0
18/04/2023
17.17
 9,200 17.26 17.26 16.80 0 3 -0.0
17/04/2023
17.26
 7,000 17.26 17.26 17.22 0 2 -0.0
14/04/2023
17.26
 11,000 17.22 17.40 16.80 0 1 -0.0
13/04/2023
17.22
 12,300 17.50 17.50 16.89 0 2,500 -0.0
12/04/2023
17.50
 11,800 17.50 17.59 17.26 0 0 -0.0
11/04/2023
17.50
 1,700 17.40 17.50 17.17 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |