CTCP Đá Núi Nhỏ (nnc)

44.75
-0.15
(-0.33%)
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
(2026-04-01) 		-7.25 -13.94% 1,245,800 2,520 -0.9
43.25
52
44.75
2 tháng
(2026-03-02) 		-9.85 -18.04% 2,778,400 -65,180 -4.4
43.25
54.60
44.75
3 tháng
(2026-02-02) 		-10.35 -18.78% 3,604,000 -71,480 -4.8
43.25
55.90
44.75
6 tháng
(2025-11-03) 		-7.95 -15.09% 8,831,000 52,620 2.9
43.25
76.50
44.75
12 tháng
(2025-05-06) 		14.72 49% 15,332,400 -287,480 -8.3
28.28
76.50
44.75
24 tháng
(2024-05-13) 		28.75 179.69% 21,763,900 -324,787 -9.2
16
76.50
44.75
36 tháng
(2023-05-17) 		28.69 178.68% 26,329,900 -577,522 -13.7
16
76.50
44.75
60 tháng
(2021-05-27) 		22.38 100.05% 41,612,100 -1,603,014 -33.0
12.58
76.50
44.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
18.29
 12,200 18.14 18.29 18.10 1,000 0 0.0
27/11/2023
18.14
 5,800 18.33 18.43 18.10 0 0 0
24/11/2023
18.33
 10,200 18.48 18.48 18.14 0 6,400 -0.1
23/11/2023
18.48
 8,300 18.48 18.48 18.33 0 0 0
22/11/2023
18.48
 6,900 18.76 18.76 18.48 0 200 -0.0
21/11/2023
18.76
 7,200 18.52 18.76 18.57 0 100 -0.0
20/11/2023
18.52
 2,000 18.52 18.52 18.52 0 0 0
17/11/2023
18.52
 14,300 19 19 18.48 0 0 0
16/11/2023
19
 1,500 19 19 18.67 0 0 0
15/11/2023
19
 5,100 18.95 19.05 18.76 0 300 -0.0
14/11/2023
18.95
 37,600 18.90 19 18.90 0 0 0
13/11/2023
18.90
 5,500 18.67 18.95 18.52 0 0 0
10/11/2023
18.67
 14,100 18.38 18.86 18.38 0 0 0
09/11/2023
18.38
 26,600 19.24 19.24 18.29 0 0 0
08/11/2023
19.24
 6,700 18.95 20 18.95 0 0 0
07/11/2023
18.95
 16,100 19.05 19.48 18.14 0 0 0
06/11/2023
19.05
 3,100 20 20 19.05 0 0 0
03/11/2023
20
 25,400 19.43 20.10 19.43 0 0 0
02/11/2023
19.43
 49,000 18.19 19.43 18.67 0 0 0
01/11/2023
18.19
 37,700 18.24 18.24 18.10 0 0 0
31/10/2023
18.24
 24,400 18.24 18.29 18.24 0 0 0
30/10/2023
18.24
 13,100 18.38 18.38 17.76 0 0 0
27/10/2023
18.38
 15,100 18.33 18.48 18.10 0 0 0
26/10/2023
18.33
 128,200 18.33 18.33 17.14 0 0 0
25/10/2023
18.33
 38,800 18.10 18.67 18.05 0 600 -0.0
24/10/2023
18.10
 51,000 17.57 18.10 17.52 0 0 0
23/10/2023
17.57
 13,500 17.43 17.62 17.33 2,800 0 0.1
20/10/2023
17.43
 30,300 16.86 17.81 16.81 0 5,300 -0.1
19/10/2023
16.86
 5,200 16.86 16.86 16.57 0 0 0
18/10/2023
16.86
 4,100 17.14 17.14 16.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |