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)
24/08/2023
17.29
 16,100 16.82 17.29 16.82 0 0 0
23/08/2023
17.10
 8,800 17.10 17.15 17.01 0 0 0
22/08/2023
17.19
 15,600 17.19 17.19 16.92 0 0 0
21/08/2023
17.19
 22,800 17.01 17.19 17.01 0 0 0
18/08/2023
17.19
 47,700 18.03 18.03 16.96 0 0 0
17/08/2023
18.12
 15,500 18.22 18.22 18.08 0 0 0
16/08/2023
18.22
 16,200 18.36 18.50 18.22 0 0 0
15/08/2023
18.54
 20,500 18.82 18.82 18.31 0 0 0
14/08/2023
18.54
 31,500 18.36 18.87 18.12 0 0 0
11/08/2023
18.45
 20,400 18.87 18.87 18.31 0 0 0
10/08/2023
18.59
 33,600 18.40 18.68 18.12 0 0 0
09/08/2023
18.40
 29,000 18.87 18.87 18.40 0 0 0
08/08/2023
18.73
 31,300 18.91 18.91 18.50 0 0 0
07/08/2023
18.87
 51,100 19.05 19.70 18.64 0 0 0
04/08/2023
19.01
 41,400 19.43 19.43 18.87 0 0 0
03/08/2023
18.45
 159,500 17.98 18.87 17.94 0 0 0
02/08/2023
17.85
 30,600 17.85 18.22 17.66 0 0 0
01/08/2023
17.66
 14,000 17.57 17.66 17.52 0 0 0
31/07/2023
17.66
 63,000 17.57 17.75 17.38 0 0 0
28/07/2023
17.61
 25,700 17.89 17.89 17.47 0 0 0
27/07/2023
17.89
 67,600 17.89 17.94 17.66 0 0 0
26/07/2023
17.89
 29,300 18.12 18.12 17.57 0 0 0
25/07/2023
17.89
 33,300 18.59 18.59 17.89 0 0 0
24/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
24/07/2023
18.31
 105,800 18.68 18.68 18.12 0 0 0
21/07/2023
17.85
 73,400 18.48 18.48 17.66 0 0 0
20/07/2023
17.75
 85,000 17.35 17.80 17.35 0 0 0
19/07/2023
17.30
 30,700 17.30 17.35 17.21 0 0 0
18/07/2023
17.30
 39,600 17.12 17.39 17.12 0 0 0
17/07/2023
17.12
 13,800 17.12 17.12 16.89 0 0 0
14/07/2023
17.12
 15,800 16.85 17.12 16.80 0 0 0
13/07/2023
17.03
 8,600 16.85 17.21 16.80 0 0 0
12/07/2023
16.85
 10,400 17.21 17.21 16.76 0 0 0
11/07/2023
17.17
 55,000 17.17 17.30 17.08 0 0 0
10/07/2023
17.17
 84,300 16.71 17.39 16.71 0 0 0
07/07/2023
16.71
 12,800 16.85 16.85 16.53 0 0 0
06/07/2023
16.71
 9,700 16.76 16.80 16.44 0 0 0
05/07/2023
16.76
 42,700 16.67 16.94 16.62 0 0 0
04/07/2023
16.62
 29,900 16.53 16.67 16.44 0 0 0
03/07/2023
16.62
 20,400 16.49 17.12 16.49 0 0 0
30/06/2023
16.49
 2,800 16.44 16.49 16.40 0 0 0
29/06/2023
16.44
 32,300 16.58 16.58 16.31 0 0 0
28/06/2023
16.62
 5,600 16.62 16.62 16.49 0 0 0
27/06/2023
16.67
 22,600 16.67 16.67 16.44 0 0 0
26/06/2023
16.67
 27,100 16.80 16.80 16.31 0 0 0
23/06/2023
16.76
 29,800 16.89 17.03 16.58 0 0 0
22/06/2023
16.44
 7,900 17.48 17.48 16.44 0 0 0
21/06/2023
16.67
 25,900 16.85 16.85 16.31 0 0 0
20/06/2023
16.71
 15,400 16.44 16.76 16.31 0 0 0
19/06/2023
16.76
 6,500 16.76 16.76 16.76 0 0 0
16/06/2023
16.76
 2,900 16.80 16.80 16.76 0 0 0
15/06/2023
16.80
 10,200 16.80 16.80 16.71 0 0 0
14/06/2023
16.80
 14,900 16.67 16.80 16.53 0 0 0
13/06/2023
16.49
 7,300 16.31 16.58 16.31 0 0 0
12/06/2023
16.31
 6,400 16.35 16.76 16.31 0 0 0
09/06/2023
16.40
 2,700 16.31 16.49 16.12 0 0 0
08/06/2023
16.44
 8,300 16.31 16.71 16.26 0 0 0
07/06/2023
16.58
 10,400 16.49 16.67 16.31 0 0 0
06/06/2023
16.85
 4,600 16.76 16.94 16.67 0 0 0
05/06/2023
16.98
 8,000 17.17 17.17 16.17 0 0 0
02/06/2023
16.89
 7,400 15.94 17.21 15.94 0 0 0
01/06/2023
16.31
 4,300 16.31 16.31 15.85 0 0 0
31/05/2023
16.08
 7,500 15.90 16.31 15.85 0 0 0
30/05/2023
15.85
 6,400 15.67 15.94 15.67 0 0 0
29/05/2023
15.81
 6,100 15.76 15.85 15.67 0 0 0
26/05/2023
15.85
 6,000 15.85 15.85 15.44 0 0 0
25/05/2023
15.85
 700 15.76 15.85 15.72 0 0 0
24/05/2023
15.85
 2,200 15.76 15.85 15.76 0 0 0
23/05/2023
15.76
 72,000 15.72 15.76 15.58 0 0 0
22/05/2023
15.72
 6,800 15.81 15.94 15.72 0 0 0
19/05/2023
15.81
 8,900 15.81 15.85 15.81 0 0 0
18/05/2023
15.81
 4,200 15.85 15.85 15.67 0 0 0
17/05/2023
15.67
 10,300 15.63 15.76 15.44 0 0 0
16/05/2023
15.49
 2,400 15.40 15.58 15.40 0 0 0
15/05/2023
15.67
 5,400 15.40 15.67 15.35 0 0 0
12/05/2023
15.76
 5,000 15.54 15.76 15.40 0 0 0
11/05/2023
15.54
 5,500 15.67 15.67 15.26 0 0 0
10/05/2023
15.58
 1,400 15.31 15.58 15.31 0 0 0
09/05/2023
15.58
 100 15.58 15.58 15.58 0 0 0
08/05/2023
15.67
 18,300 15.58 15.67 15.22 0 0 0
05/05/2023
15.67
 3,800 15.99 16.03 15.49 0 0 0
04/05/2023
16.03
 300 15.40 16.03 15.40 0 0 0
03/05/2023
16.94
 700 16.76 16.94 16.76 0 0 0
02/05/2023
17.39
 8,600 16.40 17.39 16.40 0 0 0
01/05/2023
17.48
 8,300 17.48 17.53 17.48 0 0 0
28/04/2023
16.21
 16,900 15.67 16.21 15.31 0 0 0
27/04/2023
15.67
 15,600 15.94 15.94 15.49 0 0 0
26/04/2023
15.94
 8,400 16.03 16.17 15.94 0 0 0
25/04/2023
16.21
 20,100 16.31 16.31 15.63 0 0 0
24/04/2023
16.58
 3,200 16.31 16.58 16.31 0 0 0
21/04/2023
16.67
 9,400 16.76 16.76 16.26 0 0 0
20/04/2023
16.76
 200 16.76 16.76 16.76 0 0 0
19/04/2023
16.76
 7,100 16.58 16.85 16.31 0 0 0
18/04/2023
16.76
 9,200 16.85 16.85 16.40 0 0 0
17/04/2023
16.85
 7,000 16.85 16.85 16.80 0 0 0
14/04/2023
16.85
 11,000 16.98 16.98 16.40 0 0 0
13/04/2023
16.80
 12,300 16.85 16.89 16.49 0 0 0
12/04/2023
17.08
 11,800 16.85 17.17 16.85 0 0 0
11/04/2023
17.08
 1,700 16.98 17.08 16.76 0 0 0
10/04/2023
16.98
 500 17.03 17.03 16.98 0 0 0
07/04/2023
16.94
 2,300 16.94 16.94 16.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |