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)
10/02/2020
42.50
 4,050 42.54 42.54 41.41 400 2,000 -0.1
07/02/2020
42.54
 29,820 41.89 42.54 41.89 3,560 25,000 -1.1
06/02/2020
41.89
 78,160 41.89 42.37 41.81 20 75,000 -3.6
05/02/2020
41.89
 7,140 41.72 41.98 41.72 1,960 2,000 -0.0
04/02/2020
41.72
 3,780 41.81 41.81 41.72 1,930 2,020 -0.0
03/02/2020
41.81
 18,070 42.15 42.15 40.94 4,420 0 0.2
31/01/2020
42.15
 7,370 42.15 42.15 41.98 6,050 0 0.3
30/01/2020
42.15
 9,550 42.85 42.85 42.15 7,280 2,360 0.2
22/01/2020
42.85
 5,040 42.59 42.85 42.59 4,700 0 0.2
21/01/2020
42.59
 10 41.98 42.59 42.59 0 0 0
20/01/2020
41.98
 1,920 41.98 42.07 41.98 20 0 0.0
17/01/2020
41.98
 1,090 41.98 42.07 41.98 1,050 0 0.1
16/01/2020
41.98
 2,100 42.94 42.94 41.89 400 0 0.0
15/01/2020
42.94
 14,330 41.89 42.94 41.72 1,200 9,710 -0.4
14/01/2020
41.89
 1,070 42.41 42.41 41.89 920 0 0.0
13/01/2020
42.41
 960 41.72 42.67 41.76 100 0 0.0
10/01/2020
41.72
 4,590 42.76 42.85 41.72 500 0 0.0
09/01/2020
42.76
 56,370 42.59 43.02 42.67 2,360 46,710 -2.2
08/01/2020
42.59
 11,220 42.67 42.94 42.59 5,770 1,980 0.2
07/01/2020
42.67
 4,120 42.46 42.67 42.46 1,500 0 0.1
06/01/2020
42.46
 11,470 42.50 42.59 42.46 5,470 0 0.3
03/01/2020
42.50
 9,960 42.46 42.50 42.37 3,030 0 0.1
02/01/2020
42.46
 5,770 42.24 42.46 42.28 100 0 0.0
31/12/2019
42.24
 40,130 42.15 42.41 42.24 0 1,070 -0.1
30/12/2019
42.15
 6,250 42.20 42.24 42.15 7,330 4,900 0.1
27/12/2019
42.20
 7,930 42.15 42.20 42.11 3,080 620 0.1
26/12/2019
42.15
 14,460 42.20 42.20 42.11 10,060 0 0.5
25/12/2019
42.20
 6,780 42.15 42.20 42.11 1,070 2,700 -0.1
24/12/2019
42.15
 44,380 42.24 42.24 41.72 7,330 4,900 0.1
23/12/2019
42.24
 16,950 42.24 42.28 41.41 8,230 6,300 0.1
20/12/2019
42.24
 6,630 42.07 42.28 42.24 0 0 0
19/12/2019
42.07
 8,880 41.20 42.07 41.72 560 0 0.0
18/12/2019
41.20
 13,120 41.20 41.46 41.20 2,220 0 0.1
17/12/2019
41.20
 9,220 41.11 41.24 41.11 9,170 0 0.4
16/12/2019
41.11
 20,360 41.11 41.11 41.11 3,300 20,060 -0.8
13/12/2019
41.11
 4,070 41.11 41.28 41.11 830 930 -0.0
12/12/2019
41.11
 1,930 40.98 41.11 40.98 440 740 -0.0
11/12/2019
40.98
 10,130 40.94 41.02 40.94 380 0 0.0
10/12/2019
40.94
 7,790 40.89 41.11 40.94 0 0 0
09/12/2019
40.89
 14,910 41.02 41.20 40.89 4,400 9,000 -0.2
06/12/2019
41.02
 4,470 41.11 41.11 41.02 2,780 1,400 0.1
05/12/2019
41.11
 2,280 40.94 41.11 41.02 1,000 100 0.0
04/12/2019
40.94
 2,490 40.94 40.94 40.72 2,180 230 0.1
03/12/2019
40.94
 3,140 41.15 41.15 40.85 0 1,200 -0.1
02/12/2019
41.15
 5,110 41.67 41.67 41.15 230 1,200 -0.0
29/11/2019
41.67
 3,560 41.07 41.67 41.02 980 0 0.0
28/11/2019
41.07
 9,600 41.02 41.07 41.02 6,040 5,960 0.0
27/11/2019
41.02
 5,340 40.94 41.37 40.94 560 540 0.0
26/11/2019
40.94
 11,490 42.07 42.07 40.94 0 210 -0.0
25/11/2019
42.07
 5,190 42.07 42.07 41.63 0 1,100 -0.1
22/11/2019
42.07
 26,840 42.02 42.07 41.63 9,440 8,460 0.0
21/11/2019
42.02
 18,160 41.72 42.11 41.63 9,430 50 0.5
20/11/2019
41.72
 10,690 42.07 42.15 41.72 3,030 1,100 0.1
19/11/2019
42.07
 3,410 42.15 42.15 41.72 2,310 700 0.1
18/11/2019
42.15
 3,590 42.50 42.50 40.72 10 0 0.0
15/11/2019
42.50
 13,440 42.59 42.59 40.63 5,610 4,150 0.1
14/11/2019
42.59
 3,140 42.33 42.59 41.85 0 0 0
13/11/2019
42.33
 3,470 41.63 42.33 41.63 1,950 0 0.1
12/11/2019
41.63
 24,540 41.63 41.63 41.50 21,090 15,400 0.3
11/11/2019
41.63
 9,110 42.59 42.59 40.85 190 5,000 -0.2
08/11/2019
42.59
 3,940 42.67 42.67 42.50 510 0 0.0
07/11/2019: Cổ tức tiền mặt tỉ lệ: 50%
07/11/2019
42.67
 85,110 42.41 43.46 42.59 6,660 22,160 -0.8
06/11/2019
42.41
 110,930 42.41 42.57 42.33 810 28,560 -1.5
05/11/2019
42.41
 117,330 42.33 42.41 42.26 1,500 240 0.1
04/11/2019
42.33
 153,840 42.57 42.57 42.26 100 1,360 -0.1
01/11/2019
42.57
 41,300 42.65 42.65 41.55 10 2,500 -0.1
31/10/2019
42.65
 22,610 42.81 42.81 42.26 0 0 0
30/10/2019
42.81
 27,770 42.73 42.81 41.94 0 2,510 -0.1
29/10/2019
42.73
 73,440 42.73 42.73 42.49 0 0 0
28/10/2019
42.73
 60,110 42.41 42.73 42.41 0 3,600 -0.2
25/10/2019
42.41
 92,350 41.31 42.41 41.55 380 1,380 -0.1
24/10/2019
41.31
 9,000 41.39 41.63 40.21 190 6,000 -0.3
23/10/2019
41.39
 30,300 39.81 41.39 39.81 20 2,500 -0.1
22/10/2019
39.81
 18,100 39.50 40.60 39.58 20 6,000 -0.3
21/10/2019
39.50
 11,330 39.30 40.52 39.30 730 1,500 -0.0
18/10/2019
39.30
 15,730 39.18 40.92 39.14 50 7,000 -0.3
17/10/2019
39.18
 58,980 39.81 39.81 38.71 10 55,160 -2.7
16/10/2019
39.81
 126,400 41.07 41.07 39.73 60 78,080 -4.0
15/10/2019
41.07
 24,050 41.78 41.78 40.68 1,130 0 0.1
14/10/2019
41.78
 21,180 40.84 41.94 40.84 50 1,000 -0.0
11/10/2019
40.84
 13,580 40.60 41.23 40.60 20 6,180 -0.3
10/10/2019
40.60
 17,930 40.44 40.99 40.44 890 0 0.0
09/10/2019
40.44
 2,510 40.36 40.99 40.44 110 0 0.0
08/10/2019
40.36
 11,890 39.50 40.44 40.05 10 1,400 -0.1
07/10/2019
39.50
 24,770 40.21 40.44 39.50 350 3,380 -0.2
04/10/2019
40.21
 10,120 40.13 40.52 40.21 10 4,460 -0.2
03/10/2019
40.13
 7,380 40.05 40.52 40.05 30 0 0.0
02/10/2019
40.05
 36,880 39.73 40.36 39.73 10 21,000 -1.1
01/10/2019
39.73
 50,880 39.50 40.21 39.58 50 29,600 -1.5
30/09/2019
39.50
 14,900 39.10 40.05 39.10 10 0 0.0
27/09/2019
39.10
 16,210 39.50 39.81 39.10 10,690 0 0.5
26/09/2019
39.50
 8,450 39.81 39.81 39.50 530 3,000 -0.1
25/09/2019
39.81
 6,320 39.34 39.97 39.42 10 0 0.0
24/09/2019
39.34
 10,390 38.87 39.97 39.02 10 0 0.0
23/09/2019
38.87
 61,170 38.71 40.13 38.71 1,080 54,120 -2.6
20/09/2019
38.71
 11,130 39.42 40.13 38.71 130 0 0.0
19/09/2019
39.42
 5,790 39.58 40.21 39.42 380 4,730 -0.2
18/09/2019
39.58
 21,390 39.58 40.21 39.58 480 19,090 -0.9
17/09/2019
39.58
 6,810 39.42 40.05 39.42 60 3,840 -0.2
16/09/2019
39.42
 2,420 39.42 40.13 39.42 20 390 -0.0

Chính sách bảo mật | Điều khoản sử dụng |