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
(2024-08-21) 		-0.48 -2.07% 514,500 6,547 0.2
22.50
23.28
22.80
2 tháng
(2024-07-22) 		0.98 4.51% 1,142,700 50,747 1.2
21.18
23.28
22.80
3 tháng
(2024-06-24) 		4.26 22.99% 1,374,000 35,347 0.9
18.49
23.28
22.80
6 tháng
(2024-03-25) 		5.58 32.42% 2,061,800 30,452 0.8
16.43
23.28
22.80
12 tháng
(2023-09-26) 		5.09 28.77% 4,186,400 -79,383 -1.2
16.43
23.28
22.80
24 tháng
(2022-10-03) 		4.26 22.95% 8,244,500 -484,088 -3.9
12.92
23.28
22.80
36 tháng
(2021-10-06) 		-4.37 -16.09% 16,031,300 -527,675 -3.9
12.92
30.32
22.80
60 tháng
(2019-10-17) 		-16.38 -41.81% 34,018,670 -3,202,725 -106.8
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)
11/07/2019
42.57
 24,620 42.73 42.89 42.18 2,210 20,330 -1.0
10/07/2019
42.73
 20,140 42.97 42.97 42.18 210 13,000 -0.7
09/07/2019
42.97
 15,030 43.12 43.12 42.26 2,350 140 0.1
08/07/2019
43.12
 5,610 42.73 43.20 42.57 20 0 0.0
05/07/2019
42.73
 8,210 43.36 43.36 42.65 600 0 0.0
04/07/2019
43.36
 7,600 43.20 43.36 42.73 2,000 0 0.1
03/07/2019
43.20
 8,490 42.73 43.28 42.02 30 8,000 -0.4
02/07/2019
42.73
 3,430 43.36 44.15 42.73 540 0 0.0
01/07/2019
43.36
 41,210 42.02 43.75 42.02 60 3,650 -0.2
28/06/2019
42.02
 21,640 42.18 43.12 41.86 1,020 700 0.0
27/06/2019
42.18
 33,370 41.86 42.18 41.78 1,360 0 0.1
26/06/2019
41.86
 6,320 41.31 42.02 41.31 4,580 0 0.2
25/06/2019
41.31
 9,540 41.78 42.10 41.31 310 1,280 -0.1
24/06/2019
41.78
 280 41.07 41.78 41.15 0 0 0
21/06/2019
41.07
 9,580 41.23 41.78 41.07 3,330 0 0.2
20/06/2019
41.23
 6,450 41.07 41.23 40.99 1,000 0 0.1
19/06/2019
41.07
 12,620 41.15 41.15 40.99 1,820 0 0.1
18/06/2019
41.15
 4,560 41.39 41.39 40.76 1,650 0 0.1
17/06/2019
41.39
 4,300 41.39 41.47 41.07 950 2,030 -0.1
14/06/2019
41.39
 2,000 41.70 41.70 40.99 500 0 0.0
13/06/2019
41.70
 15,470 41.07 41.70 40.84 190 130 0.0
12/06/2019
41.07
 15,780 41.07 41.07 40.99 0 0 0
11/06/2019
41.07
 11,400 40.99 41.39 41.07 4,400 0 0.2
10/06/2019
40.99
 13,600 41.39 41.39 40.99 0 1,200 -0.1
07/06/2019
41.39
 860 41.15 41.63 40.60 20 0 0.0
06/06/2019
41.15
 31,160 41.23 41.39 40.84 0 890 -0.0
05/06/2019
41.23
 25,720 40.92 41.23 40.92 0 0 0
04/06/2019
40.92
 11,910 41.15 41.15 40.92 0 1,880 -0.1
03/06/2019
41.15
 20,800 40.92 41.31 40.92 720 1,120 -0.0
31/05/2019
40.92
 38,640 40.84 41.31 40.84 4,000 130 0.2
30/05/2019
40.84
 19,540 40.99 41.31 40.44 30 0 0.0
29/05/2019
40.99
 20,730 40.21 40.99 40.21 220 4,000 -0.2
28/05/2019
40.21
 11,120 40.21 40.29 39.81 0 200 -0.0
27/05/2019
40.21
 24,120 39.89 40.29 39.81 20 1,610 -0.1
24/05/2019
39.89
 29,780 39.42 40.99 39.42 3,600 9,200 -0.3
23/05/2019
39.42
 12,370 39.42 39.50 39.42 0 1,000 -0.1
22/05/2019
39.42
 6,530 39.58 39.65 39.42 0 530 -0.0
21/05/2019
39.58
 6,070 39.73 39.73 39.50 0 1,330 -0.1
20/05/2019
39.73
 7,050 39.73 39.73 39.58 0 4,600 -0.2
17/05/2019
39.73
 40,210 39.34 39.73 39.34 10 6,900 -0.3
16/05/2019
39.34
 9,890 39.34 39.38 39.26 0 2,300 -0.1
15/05/2019
39.34
 13,130 39.34 39.42 39.34 170 2,550 -0.1
14/05/2019
39.34
 15,050 39.42 39.42 39.34 0 4,600 -0.2
13/05/2019
39.42
 11,560 39.38 39.42 39.26 2,310 5,790 -0.2
10/05/2019
39.38
 6,980 39.26 39.42 38.24 10 10 0
09/05/2019
39.26
 14,850 39.26 39.42 39.18 5,450 2,300 0.2
08/05/2019
39.26
 19,690 39.42 39.42 39.18 0 9,700 -0.5
07/05/2019
39.42
 7,450 39.42 39.42 39.26 380 5,550 -0.3
06/05/2019
39.42
 26,840 39.42 39.42 39.18 200 10,300 -0.5
03/05/2019
39.42
 9,120 39.42 39.50 39.34 150 200 -0.0
02/05/2019
39.42
 29,190 39.42 39.50 39.34 11,320 0 0.6
26/04/2019
39.42
 6,540 39.58 39.73 39.34 460 0 0.0
25/04/2019
39.58
 1,810 39.42 39.58 39.34 0 0 0
24/04/2019
39.42
 20,130 39.58 39.58 39.26 9,630 0 0.5
23/04/2019
39.58
 33,080 39.34 39.65 39.26 20 2,260 -0.1
22/04/2019
39.34
 18,760 39.81 39.81 38.94 2,910 0 0.1
19/04/2019
39.81
 8,150 39.97 40.21 39.42 20 2,000 -0.1
18/04/2019
39.97
 1,820 39.97 39.97 39.42 10 0 0.0
17/04/2019
39.97
 18,250 40.36 40.36 39.97 3,000 760 0.1
16/04/2019
40.36
 15,370 40.36 40.44 40.13 10,000 0 0.5
12/04/2019
40.36
 3,310 40.44 40.52 40.13 70 860 -0.0
11/04/2019
40.44
 3,390 40.21 40.52 39.81 160 10 0.0
10/04/2019
40.21
 16,830 39.81 40.60 39.73 20 0 0.0
09/04/2019
39.81
 30,470 39.81 42.57 39.73 2,430 20,800 -0.9
08/04/2019
39.81
 25,080 39.81 39.97 39.42 10 20 -0.0
05/04/2019
39.81
 13,800 39.50 39.89 39.10 1,330 3,430 -0.1
04/04/2019
39.50
 10,510 39.14 39.50 39.02 60 1,160 -0.1
03/04/2019
39.14
 18,850 39.42 39.73 39.10 850 0 0.0
02/04/2019
39.42
 22,630 39.34 39.81 39.18 1,050 10,380 -0.5
01/04/2019
39.34
 25,350 39.58 40.05 39.26 700 14,990 -0.7
29/03/2019
39.58
 4,540 39.97 40.05 39.58 120 0 0.0
28/03/2019
39.97
 11,670 39.97 40.21 39.97 3,330 800 0.1
27/03/2019
39.97
 5,320 39.81 40.05 39.65 200 5,310 -0.3
26/03/2019
39.81
 8,410 39.81 39.97 39.26 10 5,200 -0.3
25/03/2019
39.81
 7,710 39.89 39.89 39.42 110 0 0.0
22/03/2019
39.89
 8,160 40.44 40.44 39.73 220 0 0.0
21/03/2019
40.44
 13,780 39.97 40.52 39.97 4,810 5,930 -0.1
20/03/2019
39.97
 10,480 41.07 41.07 39.42 220 0 0.0
19/03/2019
41.07
 11,870 41.70 41.70 40.84 10,200 0 0.5
18/03/2019
41.70
 64,190 39.38 41.70 39.18 57,430 11,200 2.3
15/03/2019
39.38
 16,210 39.10 39.42 38.71 11,860 6,560 0.3
14/03/2019
39.10
 25,030 39.02 39.73 39.02 10,010 9,900 0.0
13/03/2019
39.02
 8,180 39.02 39.02 38.94 2,400 2,900 -0.0
12/03/2019
39.02
 41,930 38.67 39.02 38.63 150 8,400 -0.4
11/03/2019
38.67
 13,670 38.63 38.67 38.35 10,000 5,100 0.2
08/03/2019
38.63
 10,300 38.63 38.63 38.47 3,300 1,010 0.1
07/03/2019
38.63
 19,620 38.63 38.63 38.24 2,500 10 0.1
06/03/2019
38.63
 23,110 38.63 38.63 38.24 0 260 -0.0
05/03/2019
38.63
 32,630 38.79 38.79 38.24 1,400 4,040 -0.1
04/03/2019
38.79
 23,200 39.18 39.18 38.79 1,090 6,880 -0.3
01/03/2019
39.18
 6,510 39.02 39.18 38.75 0 410 -0.0
28/02/2019
39.02
 16,860 39.34 39.34 39.02 2,730 2,570 0.0
27/02/2019: Cổ tức tiền mặt tỉ lệ: 20%
27/02/2019
39.34
 40,450 39.18 39.73 39.02 17,090 0 0.9
26/02/2019
39.18
 72,390 39.11 39.18 39.11 1,750 4,790 -0.2
25/02/2019
39.11
 36,620 39.26 39.26 39.11 0 5,900 -0.3
22/02/2019
39.26
 38,230 39.26 39.33 39.26 0 7,800 -0.4
21/02/2019
39.26
 16,130 39.26 39.26 39.11 1,240 1,540 -0.0
20/02/2019
39.26
 37,140 39.33 39.33 39.18 200 3,030 -0.1
19/02/2019
39.33
 16,730 39.41 39.41 39.03 0 1,000 -0.1
18/02/2019
39.41
 77,060 39.18 39.64 39.26 31,430 1,400 1.6

Chính sách bảo mật | Điều khoản sử dụng |