CTCP Đá Núi Nhỏ (nnc)

22.80
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
(2024-08-20) 		-0.34 -1.45% 535,400 37,567 0.9
22.50
23.28
22.80
2 tháng
(2024-07-22) 		0.98 4.51% 1,109,400 50,767 1.2
21.18
23.28
22.80
3 tháng
(2024-06-21) 		4.21 22.67% 1,352,600 34,567 0.9
18.49
23.28
22.80
6 tháng
(2024-03-25) 		5.58 32.42% 2,028,500 30,472 0.8
16.43
23.28
22.80
12 tháng
(2023-09-25) 		5.39 30.94% 4,176,300 -78,663 -1.2
16.43
23.28
22.80
24 tháng
(2022-09-30) 		4.21 22.63% 8,265,800 -484,468 -3.9
12.92
23.28
22.80
36 tháng
(2021-10-05) 		-3.85 -14.44% 16,053,700 -527,655 -3.9
12.92
30.32
22.80
60 tháng
(2019-10-16) 		-17.01 -42.73% 34,111,770 -3,280,725 -110.7
12.92
43.07
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
32.80
 32,800 33.43 33.43 32.75 3,200 11,200 -0.3
05/02/2021
33.43
 31,200 33.47 33.47 33.25 11,300 1,900 0.3
04/02/2021
33.47
 21,400 33.52 33.52 33.38 4,100 0 0.2
03/02/2021
33.52
 27,200 33.47 33.52 33.29 200 5,400 -0.2
02/02/2021
33.47
 5,600 33.29 33.52 32.53 0 500 -0.0
01/02/2021
33.29
 19,800 34.42 34.42 33.11 1,600 3,900 -0.1
29/01/2021
34.42
 18,700 32.30 34.42 32.03 4,100 1,700 0.1
28/01/2021
32.30
 155,700 33.93 33.93 32.17 113,900 3,800 4.0
27/01/2021
33.93
 48,900 34.11 34.11 33.84 18,500 3,600 0.6
26/01/2021
34.11
 48,000 34.56 34.56 34.02 17,200 5,000 0.5
25/01/2021
34.56
 40,800 34.51 34.65 34.33 31,300 9,800 0.8
22/01/2021
34.51
 48,700 34.51 34.56 34.38 7,300 6,000 0.0
21/01/2021
34.51
 51,700 34.02 34.56 34.02 19,500 26,300 -0.3
20/01/2021
34.02
 62,900 34.29 34.51 33.56 19,900 14,700 0.2
19/01/2021
34.29
 70,600 34.65 34.78 33.93 25,300 5,400 0.8
18/01/2021
34.65
 150,500 34.47 34.74 34.47 55,600 26,100 1.1
15/01/2021
34.47
 67,700 34.96 34.96 34.29 1,800 100 0.1
14/01/2021
34.96
 51,100 35.01 35.01 34.74 3,300 300 0.1
13/01/2021
35.01
 64,300 35.10 35.10 34.92 1,600 3,000 -0.1
12/01/2021
35.10
 49,100 35.19 35.19 34.92 1,000 3,800 -0.1
11/01/2021
35.19
 69,200 35.19 35.19 34.92 1,100 0 0.0
08/01/2021
35.19
 65,100 35.28 35.46 35.01 1,100 7,600 -0.3
07/01/2021
35.28
 39,800 35.50 35.50 34.83 5,300 0 0.2
06/01/2021
35.50
 83,300 35.55 35.69 35.28 3,800 9,600 -0.2
05/01/2021
35.55
 36,800 35.64 35.69 35.46 1,700 7,700 -0.2
04/01/2021
35.64
 126,000 35.37 35.73 35.28 8,800 48,200 -1.6
31/12/2020
35.37
 31,560 35.28 35.50 35.23 2,080 750 0.1
30/12/2020
35.28
 108,950 34.74 35.46 34.74 8,100 50,980 -1.7
29/12/2020
34.74
 60,100 34.60 34.78 34.56 4,490 14,390 -0.4
28/12/2020
34.60
 49,480 34.60 34.65 34.56 3,030 8,370 -0.2
25/12/2020
34.60
 57,030 34.56 34.65 34.51 3,450 9,000 -0.2
24/12/2020
34.56
 53,990 34.56 34.83 33.84 3,440 11,460 -0.3
23/12/2020
34.56
 38,710 34.65 34.69 34.56 980 840 0.0
22/12/2020
34.65
 43,170 34.83 34.83 34.56 610 1,970 -0.1
21/12/2020
34.83
 58,360 35.01 35.05 34.74 9,130 6,000 0.1
18/12/2020
35.01
 41,210 35.05 35.19 35.01 3,900 460 0.1
17/12/2020
35.05
 77,720 35.50 35.55 35.01 3,800 1,250 0.1
16/12/2020
35.50
 59,870 35.46 35.60 35.37 3,500 1,100 0.1
15/12/2020
35.46
 94,830 36.09 36.09 35.10 3,700 0 0.1
14/12/2020
36.09
 80,160 35.28 36.45 35.55 0 0 0
11/12/2020
35.28
 135,740 32.98 35.28 33.61 5,600 10,420 -0.2
10/12/2020
32.98
 291,460 35.41 35.87 32.98 18,220 234,360 -8.0
09/12/2020
35.41
 233,120 35.73 36.50 35.41 20,050 203,620 -7.2
08/12/2020
35.73
 237,510 35.73 36.54 35.73 10,000 132,860 -4.9
07/12/2020
35.73
 164,320 38.08 38.08 35.73 5,950 102,000 -3.8
04/12/2020
38.08
 19,740 38.26 38.26 37.99 0 3,880 -0.2
03/12/2020
38.26
 24,830 38.35 38.35 38.08 200 600 -0.0
02/12/2020
38.35
 27,050 38.62 38.80 38.12 8,390 0 0.4
01/12/2020
38.62
 38,370 38.80 38.80 37.90 15,380 1,000 0.6
30/11/2020
38.80
 25,720 38.80 39.16 38.80 2,640 0 0.1
27/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
27/11/2020
38.80
 75,790 42.59 42.59 38.80 5,530 0 0.2
26/11/2020
42.59
 89,880 42.59 42.67 42.54 100 14,800 -0.7
25/11/2020
42.59
 31,740 42.54 42.63 42.50 1,140 12,000 -0.5
24/11/2020
42.54
 62,190 42.89 42.94 42.54 4,410 6,470 -0.1
23/11/2020
42.89
 135,460 42.67 43.11 42.59 16,250 87,620 -3.5
20/11/2020
42.67
 53,860 42.59 42.67 42.50 5,000 44,750 -1.9
19/11/2020
42.59
 66,030 42.59 42.59 42.50 0 38,000 -1.9
18/11/2020
42.59
 55,520 42.72 42.72 42.41 0 410 -0.0
17/11/2020
42.72
 92,170 42.72 42.72 42.41 500 4,320 -0.2
16/11/2020
42.72
 70,370 43.07 43.07 42.59 890 2,340 -0.1
13/11/2020
43.07
 89,810 43.02 43.07 42.89 2,450 2,000 0.0
12/11/2020
43.02
 134,780 42.94 43.15 42.94 4,000 10,600 -0.3
11/11/2020
42.94
 97,690 42.24 43.28 42.85 0 33,610 -1.7
10/11/2020
42.24
 57,430 41.50 43.02 41.20 0 38,700 -1.9
09/11/2020
41.50
 75,210 40.94 41.50 41.02 0 41,100 -2.0
06/11/2020
40.94
 60,520 39.11 41.41 40.46 0 21,150 -1.0
05/11/2020
39.11
 12,430 41.46 41.46 39.11 0 100 -0.0
04/11/2020
41.46
 40,150 41.33 41.46 41.20 0 13,890 -0.7
03/11/2020
41.33
 41,280 40.85 41.33 41.11 20 18,620 -0.9
02/11/2020
40.85
 26,240 40.76 41.28 40.85 0 3,500 -0.2
30/10/2020
40.76
 37,240 40.72 41.28 40.68 2,010 10,000 -0.4
29/10/2020
40.72
 49,650 40.07 41.33 40.55 0 6,030 -0.3
28/10/2020
40.07
 43,820 41.33 41.33 40.07 2,010 1,440 0.0
27/10/2020
41.33
 56,420 41.11 41.33 40.46 0 13,130 -0.6
26/10/2020
41.11
 13,420 41.20 41.20 40.85 600 320 0.0
23/10/2020
41.20
 33,280 40.55 41.89 40.41 1,700 10,080 -0.4
22/10/2020
40.55
 8,610 40.59 40.63 40.55 0 3,640 -0.2
21/10/2020
40.59
 13,390 40.81 40.81 40.59 0 0 0
20/10/2020
40.81
 10,370 40.85 40.98 40.76 3,370 1,880 0.1
19/10/2020
40.85
 20,270 41.28 41.28 40.85 20 10 0.0
16/10/2020
41.28
 11,800 41.28 41.28 40.85 0 1,940 -0.1
15/10/2020
41.28
 8,840 41.28 41.28 41.15 0 5,830 -0.3
14/10/2020
41.28
 6,680 41.28 41.28 41.15 500 3,520 -0.1
13/10/2020
41.28
 11,300 41.28 41.28 41.15 170 4,870 -0.2
12/10/2020
41.28
 43,800 41.07 41.50 41.02 0 29,800 -1.4
09/10/2020
41.07
 55,670 40.94 41.07 40.81 0 26,650 -1.3
08/10/2020
40.94
 14,810 40.98 40.98 40.76 500 3,240 -0.1
07/10/2020
40.98
 19,870 40.98 40.98 40.85 0 13,720 -0.6
06/10/2020
40.98
 19,030 40.85 40.98 40.76 10 7,600 -0.4
05/10/2020
40.85
 8,000 41.07 41.07 40.81 100 190 -0.0
02/10/2020
41.07
 3,540 41.33 41.33 40.63 1,400 1,150 0.0
01/10/2020
41.33
 9,730 40.76 41.33 40.24 0 4,800 -0.2
30/09/2020
40.76
 5,320 40.76 40.76 39.98 0 2,990 -0.1
29/09/2020
40.76
 8,080 40.68 40.76 40.72 1,530 3,800 -0.1
28/09/2020
40.68
 4,310 40.85 40.85 40.63 0 730 -0.0
25/09/2020
40.85
 6,970 40.85 40.94 40.76 0 3,480 -0.2
24/09/2020
40.85
 6,410 41.33 41.33 40.85 150 0 0.0
23/09/2020
41.33
 19,680 41.20 41.33 40.85 0 9,240 -0.4
22/09/2020
41.20
 10,840 41.46 41.46 40.85 0 4,110 -0.2
21/09/2020
41.46
 4,440 41.59 41.59 41.11 0 230 -0.0

Chính sách bảo mật | Điều khoản sử dụng |