CTCP Đá Núi Nhỏ (nnc)

21.15
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
(2024-10-23) 		-1.20 -5.37% 361,800 -4,503 -0.1
20.70
22.40
21.15
2 tháng
(2024-09-23) 		-1.60 -7.03% 824,500 -5,703 -0.1
20.70
22.75
21.15
3 tháng
(2024-08-26) 		-1.69 -7.41% 1,298,300 197 0.0
20.70
23.14
21.15
6 tháng
(2024-05-27) 		4.27 25.33% 2,565,800 19,797 0.6
16.78
23.28
21.15
12 tháng
(2023-11-28) 		2.37 12.60% 4,216,300 -72,238 -1.0
16.43
23.28
21.15
24 tháng
(2022-12-05) 		4.85 29.72% 8,405,800 -508,015 -10.4
16.30
23.28
21.15
36 tháng
(2021-12-08) 		-4.74 -18.29% 12,975,000 -612,530 -6.5
12.92
28.65
21.15
60 tháng
(2019-12-19) 		-20.92 -49.72% 33,648,510 -3,077,240 -100.5
12.92
43.07
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021: Cổ tức tiền mặt tỉ lệ: 18%
19/04/2021
31.03
 57,800 30.27 31.70 30.99 9,400 12,700 -0.1
16/04/2021
30.27
 83,400 31.04 31.17 30.23 1,700 8,800 -0.2
15/04/2021
31.04
 60,800 31.13 31.26 31.04 4,900 11,000 -0.2
14/04/2021
31.13
 70,700 31.13 31.22 31.04 600 8,200 -0.3
13/04/2021
31.13
 105,000 31.17 31.26 30.86 7,800 16,300 -0.3
12/04/2021
31.17
 72,200 30.95 31.17 30.95 2,300 23,900 -0.7
09/04/2021
30.95
 82,100 31.04 31.04 30.68 10,000 1,800 0.3
08/04/2021
31.04
 56,700 31.72 31.72 30.59 1,000 1,200 -0.0
07/04/2021
31.72
 101,400 31.35 32.12 31.40 3,200 20,800 -0.6
06/04/2021
31.35
 187,100 29.64 31.67 29.87 14,700 47,500 -1.1
05/04/2021
29.64
 50,800 29.50 29.73 29.50 1,800 11,100 -0.3
02/04/2021
29.50
 23,600 29.41 29.64 29.41 200 6,000 -0.2
01/04/2021
29.41
 18,000 29.64 29.64 29.41 600 3,000 -0.1
31/03/2021
29.64
 50,400 29.73 29.73 29.59 1,100 4,000 -0.1
30/03/2021
29.73
 39,800 29.69 29.73 29.41 5,300 12,800 -0.2
29/03/2021
29.69
 30,900 29.55 29.73 29.59 600 22,400 -0.7
26/03/2021
29.55
 41,000 29.78 29.78 28.87 600 300 0.0
25/03/2021
29.78
 48,800 29.87 30.09 29.50 1,500 4,900 -0.1
24/03/2021
29.87
 31,000 30.23 30.23 29.78 1,800 2,400 -0.0
23/03/2021
30.23
 27,500 30.59 30.59 30.05 4,400 6,800 -0.1
22/03/2021
30.59
 49,900 30.86 30.86 30.36 2,300 300 0.1
19/03/2021
30.86
 33,400 31.22 31.22 30.68 200 11,100 -0.4
18/03/2021
31.22
 52,100 31.40 31.40 30.86 2,500 1,400 0.0
17/03/2021
31.40
 45,300 31.40 31.40 30.63 1,000 700 0.0
16/03/2021
31.40
 98,400 31.67 31.76 30.41 9,100 6,300 0.1
15/03/2021
31.67
 49,800 31.85 32.12 31.58 8,000 0 0.3
12/03/2021
31.85
 203,000 30.68 32.80 30.77 5,700 65,700 -2.1
11/03/2021
30.68
 150,500 29.69 30.68 29.69 8,900 67,400 -1.9
10/03/2021
29.69
 85,500 29.28 29.69 29.23 1,700 27,300 -0.8
09/03/2021
29.28
 27,100 29.69 29.69 29.23 100 0 0.0
08/03/2021
29.69
 109,500 30.14 30.14 28.96 200 5,200 -0.2
05/03/2021
30.14
 67,700 31.08 31.08 29.78 1,700 13,600 -0.4
04/03/2021
31.08
 146,000 32.03 32.12 30.95 7,000 3,500 0.1
03/03/2021
32.03
 185,700 32.75 32.75 32.03 9,000 1,700 0.3
02/03/2021
32.75
 30,200 33.02 33.02 32.75 6,700 3,000 0.1
01/03/2021
33.02
 54,700 32.62 33.11 32.57 1,600 18,700 -0.6
26/02/2021
32.62
 33,800 32.93 32.93 32.57 3,400 18,400 -0.5
25/02/2021
32.93
 37,000 33.02 33.02 32.75 700 1,600 -0.0
24/02/2021
33.02
 23,000 33.29 33.29 32.98 300 3,900 -0.1
23/02/2021
33.29
 79,500 33.29 33.29 33.02 6,300 4,300 0.1
22/02/2021
33.29
 25,300 33.38 33.47 33.25 100 7,800 -0.3
19/02/2021
33.38
 10,300 33.47 33.47 33.25 600 3,000 -0.1
18/02/2021
33.47
 42,600 33.47 33.52 33.47 11,400 3,000 0.3
17/02/2021
33.47
 42,500 33.38 33.47 33.29 4,200 19,600 -0.6
09/02/2021
33.38
 18,800 32.80 33.38 32.80 0 700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |