CTCP Đá Núi Nhỏ (nnc)

53.70
0.30
(0.56%)
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
(2026-02-23) 		-1.70 -3.09% 1,139,800 -39,200 -2.1
48.20
55.60
53.70
2 tháng
(2026-01-19) 		-12.60 -19.09% 2,798,900 -13,400 -0.8
48.20
66
53.70
3 tháng
(2025-12-18) 		-16.50 -23.61% 4,637,100 3,100 0.5
48.20
76.50
53.70
6 tháng
(2025-09-19) 		-1 -1.84% 8,458,300 1,700 1.3
48.20
76.50
53.70
12 tháng
(2025-03-24) 		25.46 91.12% 14,915,300 -274,589 -6.2
27.94
76.50
53.70
24 tháng
(2024-03-28) 		36.26 211.50% 20,121,400 -268,107 -6.1
16
76.50
53.70
36 tháng
(2023-04-03) 		36.09 208.47% 24,682,400 -585,148 -11.9
15.87
76.50
53.70
60 tháng
(2021-04-13) 		23.09 76.21% 41,117,800 -1,618,234 -31.7
12.58
76.50
53.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
17.14
 10,400 17.10 17.38 17.14 0 0 0
16/10/2023
17.10
 9,500 16.86 17.14 16.86 0 700 -0.0
13/10/2023
16.86
 6,400 17.19 17.19 16.67 1,800 0 0.0
12/10/2023
17.19
 1,600 17.19 17.19 17.14 0 0 0
11/10/2023
17.19
 14,800 17.14 17.38 16.62 800 0 0.0
10/10/2023
17.14
 2,000 17.05 17.33 17.05 0 0 0
09/10/2023
17.05
 2,300 16.62 17.14 16.95 0 0 0
06/10/2023
16.62
 7,500 16.67 16.67 16.48 0 0 0
05/10/2023
16.67
 5,600 16.52 16.76 16.52 0 3,500 -0.1
04/10/2023
16.52
 12,500 16.62 16.67 16.33 2,000 0 0.0
03/10/2023
16.62
 20,300 17.14 17.14 16.57 0 0 0
02/10/2023
17.14
 11,800 16.95 17.19 16.76 3,200 0 0.1
29/09/2023
16.95
 6,200 16.76 16.95 16.67 0 0 0
28/09/2023
16.76
 12,400 17 17 16.71 0 0 0
27/09/2023
17
 18,400 17.24 17.24 16.19 400 0 0.0
26/09/2023
17.24
 34,200 16.95 17.33 16.95 5,000 0 0.1
25/09/2023
16.95
 23,200 18 18 16.95 700 0 0.0
22/09/2023
18
 19,500 18 18 17.29 0 0 0
21/09/2023
18
 14,100 18 18.52 18 0 0 0
20/09/2023
18
 9,000 17.90 18.24 17.81 0 0 0
19/09/2023
17.90
 9,400 18 18 17.81 0 0 0
18/09/2023
18
 10,800 18.33 18.33 17.90 0 0 0
15/09/2023
18.33
 12,800 18.33 18.48 18.10 5,000 0 0.1
14/09/2023
18.33
 19,500 18.57 18.57 18.10 2,600 0 0.0
13/09/2023
18.57
 61,700 18.38 19 18.57 1,400 0 0.0
12/09/2023
18.38
 8,700 18.29 18.38 18.05 1,000 0 0.0
11/09/2023
18.29
 36,300 18.10 18.62 18.10 0 0 0
08/09/2023
18.10
 8,300 18.10 18.14 18 200 0 0.0
07/09/2023
18.10
 28,600 18.05 18.38 18.05 200 100 0.0
06/09/2023
18.05
 27,000 17.90 18.29 17.95 700 0 0.0
05/09/2023
17.90
 30,100 17.62 18.29 17.76 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |