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)
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
13/09/2019
39.42
 4,630 39.42 40.29 39.42 10 1,590 -0.1
12/09/2019
39.42
 4,560 39.22 40.21 39.26 10 50 -0.0
11/09/2019
39.22
 570 39.18 40.13 39.22 10 0 0.0
10/09/2019
39.18
 8,140 39.18 41.78 39.18 4,040 2,330 0.1
09/09/2019
39.18
 24,310 39.14 39.30 39.14 1,550 12,370 -0.5
06/09/2019
39.14
 5,440 39.14 39.26 39.10 50 0 0.0
05/09/2019
39.14
 6,260 39.22 39.38 39.14 10 0 0.0
04/09/2019
39.22
 30,580 39.50 39.50 39.10 10 21,480 -1.1
03/09/2019
39.50
 125,940 40.13 40.84 37.37 260 7,400 -0.4
30/08/2019
40.13
 24,870 40.76 40.99 40.05 60 22,810 -1.2
29/08/2019
40.76
 3,580 40.21 40.99 40.05 80 80 0
28/08/2019
40.21
 9,410 40.36 40.99 40.21 90 0 0.0
27/08/2019
40.36
 23,400 40.84 40.99 40.21 20 0 0.0
26/08/2019
40.84
 4,190 40.99 40.99 40.76 0 0 0
23/08/2019
40.99
 5,350 41.23 41.23 40.99 20 0 0.0
22/08/2019
41.23
 11,500 41.23 41.39 40.99 430 50 0.0
21/08/2019
41.23
 13,520 41.39 41.39 41.23 0 1,690 -0.1
20/08/2019
41.39
 10,790 41.31 41.70 41.23 110 7,470 -0.4
19/08/2019
41.31
 4,120 41.31 42.89 41.23 1,210 2,130 -0.0
16/08/2019
41.31
 4,400 41.39 41.70 41.31 10 0 0.0
15/08/2019
41.39
 6,430 41.39 41.39 41.31 0 1,300 -0.1
14/08/2019
41.39
 1,890 41.70 41.94 41.39 10 1,140 -0.1
13/08/2019
41.70
 1,420 41.23 42.18 41.15 20 10 0.0
12/08/2019
41.23
 4,870 41.23 41.31 41.15 20 3,820 -0.2
09/08/2019
41.23
 32,300 41.39 41.39 41.23 1,620 11,050 -0.5
08/08/2019
41.39
 8,820 41.47 41.47 41.23 0 3,900 -0.2
07/08/2019
41.47
 280 41.39 41.63 41.23 30 10 0.0
06/08/2019
41.39
 3,110 41.23 43.36 41.07 120 400 -0.0
05/08/2019
41.23
 6,640 41.39 41.70 41.07 20 0 0.0
02/08/2019
41.39
 11,930 41.39 41.63 41.23 0 6,010 -0.3
01/08/2019
41.39
 4,920 41.39 41.63 41.39 0 0 0
31/07/2019
41.39
 1,600 41.39 41.78 41.39 20 780 -0.0
30/07/2019
41.39
 12,900 41.39 41.78 41.39 3,660 2,910 0.0
29/07/2019
41.39
 3,100 41.70 41.78 41.39 30 1,890 -0.1
26/07/2019
41.70
 4,490 41.63 42.10 41.55 50 2,040 -0.1
25/07/2019
41.63
 12,100 41.55 41.78 41.47 8,610 3,050 0.3
24/07/2019
41.55
 18,240 41.55 41.78 41.55 10 5,600 -0.3
23/07/2019
41.55
 8,900 42.02 42.18 41.55 330 6,500 -0.3
22/07/2019
42.02
 23,190 42.81 42.81 41.78 540 10,960 -0.6
19/07/2019
42.81
 670 42.57 42.89 42.33 30 0 0.0
18/07/2019
42.57
 17,180 42.33 42.73 42.26 70 5,000 -0.3
17/07/2019
42.33
 14,470 42.89 42.89 42.18 10 7,000 -0.4
16/07/2019
42.89
 3,800 42.49 43.04 42.18 50 0 0.0
15/07/2019
42.49
 15,270 42.41 42.49 42.26 0 7,000 -0.4
12/07/2019
42.41
 48,620 42.57 42.73 42.18 10 40,230 -2.2

Chính sách bảo mật | Điều khoản sử dụng |