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)
15/02/2019
39.18
 24,480 39.41 39.41 39.18 950 80 0.0
14/02/2019
39.41
 12,530 39.56 39.56 39.33 700 0 0.0
13/02/2019
39.56
 52,760 39.48 39.71 39.33 33,720 14,260 1.0
12/02/2019
39.48
 36,260 39.41 39.48 39.26 6,520 6,020 0.0
11/02/2019
39.41
 28,160 39.64 39.79 39.33 15,060 13,000 0.1
01/02/2019
39.64
 23,510 39.41 39.79 38.80 3,540 11,000 -0.4
31/01/2019
39.41
 45,120 39.33 39.41 39.33 11,900 0 0.6
30/01/2019
39.33
 23,660 38.95 39.41 38.80 4,810 0 0.2
29/01/2019
38.95
 25,250 38.65 38.95 38.50 4,570 2,550 0.1
28/01/2019
38.65
 16,410 38.50 38.65 38.35 80 5,020 -0.3
25/01/2019
38.50
 5,400 37.59 38.65 37.51 30 0 0.0
24/01/2019
37.59
 6,650 37.89 37.89 37.51 130 3,440 -0.2
23/01/2019
37.89
 5,230 37.89 38.12 37.36 30 660 -0.0
22/01/2019
37.89
 19,670 37.29 38.65 37.59 10,510 3,000 0.4
21/01/2019
37.29
 11,450 36.91 37.51 36.76 780 0 0.0
18/01/2019
36.91
 4,720 36.98 37.06 36.76 100 0 0.0
17/01/2019
36.98
 4,270 36.91 37.29 36.91 0 0 0
16/01/2019
36.91
 1,430 37.14 37.51 36.91 10 0 0.0
15/01/2019
37.14
 17,200 36.53 37.14 36.91 0 2,810 -0.1
14/01/2019
36.53
 12,250 36.30 36.53 36.30 3,440 200 0.2
11/01/2019
36.30
 4,730 36.30 36.38 36.30 1,900 140 0.1
10/01/2019
36.30
 7,790 36.53 36.53 36.30 2,100 830 0.1
09/01/2019
36.53
 11,050 36.19 36.53 36.30 5,890 0 0.3
08/01/2019
36.19
 7,260 36.38 36.45 36.19 1,320 0 0.1
07/01/2019
36.38
 12,550 36.00 36.60 36.00 1,320 240 0.1
04/01/2019
36.00
 9,470 35.96 36.00 35.77 1,610 6,700 -0.2
03/01/2019
35.96
 5,150 35.92 36.07 35.62 2,440 1,010 0.1
02/01/2019
35.92
 3,470 36.00 36.34 35.92 550 0 0.0
28/12/2018
36.00
 1,510 35.92 36.30 35.77 420 10 0.0
27/12/2018
35.92
 10,960 35.92 36.30 35.77 3,130 0 0.1
26/12/2018
35.92
 1,760 35.70 36.68 35.70 40 500 -0.0
25/12/2018
35.70
 13,910 35.88 35.88 35.62 1,500 0 0.1
24/12/2018
35.88
 12,430 36.00 36.49 35.88 1,510 110 0.1
21/12/2018
36.00
 2,750 36.19 36.57 35.88 80 0 0.0
20/12/2018
36.19
 3,980 35.85 36.60 35.85 1,860 0 0.1
19/12/2018
35.85
 10,410 35.92 36.60 35.85 4,010 0 0.2
18/12/2018
35.92
 24,820 36.64 36.64 35.92 1,960 4,000 -0.1
17/12/2018
36.64
 2,070 36.38 36.79 35.92 100 810 -0.0
14/12/2018
36.38
 35,450 36.87 37.14 36.26 10,380 0 0.5
13/12/2018
36.87
 27,650 36.91 37.14 36.26 8,200 0 0.4
12/12/2018
36.91
 14,940 36.76 36.91 36.30 4,570 0 0.2
11/12/2018
36.76
 10,380 36.23 36.76 36.23 2,710 260 0.1
10/12/2018
36.23
 13,630 36.72 36.72 36.23 1,910 0 0.1
07/12/2018
36.72
 24,560 36.98 36.98 36.30 6,470 0 0.3
06/12/2018
36.98
 32,670 37.10 37.10 36.30 1,910 0 0.1
05/12/2018
37.10
 15,180 37.14 37.14 36.49 2,030 0 0.1
04/12/2018
37.14
 1,900 37.10 37.29 37.10 0 0 0
03/12/2018
37.10
 12,720 36.68 37.14 36.30 1,840 0 0.1
30/11/2018
36.68
 32,950 37.06 37.06 36.15 5,410 0 0.3
29/11/2018: Cổ tức tiền mặt tỉ lệ: 40%
29/11/2018
37.06
 51,520 37.44 37.89 37.06 7,060 0 0.3
28/11/2018
37.44
 24,420 37.44 37.44 37.02 10,800 730 0.5
27/11/2018
37.44
 34,750 37.51 37.51 37.02 5,850 0 0.3
26/11/2018
37.51
 35,480 37.51 37.72 37.16 0 0 0
23/11/2018
37.51
 29,920 37.37 37.51 37.02 0 0 0
22/11/2018
37.37
 31,710 37.65 37.86 37.37 2,450 550 0.1
21/11/2018
37.65
 30,630 37.51 37.65 37.37 0 0 0
20/11/2018
37.51
 34,400 37.44 37.79 37.30 6,800 0 0.4
19/11/2018
37.44
 21,590 37.37 37.86 37.37 10 490 -0.0
16/11/2018
37.37
 13,270 37.16 37.37 37.16 500 1,200 -0.0
15/11/2018
37.16
 48,610 37.16 37.44 36.95 5,450 11,310 -0.3
14/11/2018
37.16
 25,200 37.16 37.51 37.09 0 16,390 -0.9
13/11/2018
37.16
 47,000 36.81 37.16 36.46 10 20,190 -1.1
12/11/2018
36.81
 31,950 36.60 36.81 36.39 1,200 0 0.1
09/11/2018
36.60
 25,260 36.46 36.60 36.32 2,700 6,770 -0.2
08/11/2018
36.46
 24,180 36.18 36.81 36.25 1,300 13,630 -0.6
07/11/2018
36.18
 28,440 37.51 37.51 36.18 100 12,570 -0.7
06/11/2018
37.51
 49,320 35.12 37.51 35.05 5,900 37,880 -1.6
05/11/2018
35.12
 36,900 34.98 35.12 34.77 4,600 12,590 -0.4
02/11/2018
34.98
 22,370 34.70 34.98 34.42 2,600 2,000 0.0
01/11/2018
34.70
 6,370 35.05 35.05 34.70 3,330 2,000 0.1
31/10/2018
35.05
 21,160 35.05 35.05 34.98 3,420 15,480 -0.6
30/10/2018
35.05
 8,740 35.19 35.76 34.91 6,150 6,520 -0.0
29/10/2018
35.19
 2,460 35.41 35.41 35.05 810 2,000 -0.1
26/10/2018
35.41
 12,990 35.34 35.41 35.05 130 0 0.0
25/10/2018
35.34
 8,530 35.34 35.34 34.63 2,990 720 0.1
24/10/2018
35.34
 3,860 35.19 35.34 35.05 1,000 1,980 -0.0
23/10/2018
35.19
 13,420 35.69 35.69 34.91 2,300 9,730 -0.4
22/10/2018
35.69
 9,340 35.69 35.76 35.69 2,300 6,220 -0.2
19/10/2018
35.69
 5,500 35.90 35.90 35.69 0 4,350 -0.2
18/10/2018
35.90
 19,580 35.76 35.90 35.05 2,310 10,000 -0.4
17/10/2018
35.76
 10,620 35.48 35.76 35.41 50 0 0.0
16/10/2018
35.48
 7,010 35.27 35.69 35.19 10 0 0.0
15/10/2018
35.27
 5,310 35.05 35.76 35.05 1,460 0 0.1
12/10/2018
35.05
 11,100 35.05 35.55 35.05 2,020 0 0.1
11/10/2018
35.05
 22,970 35.69 35.69 34.77 2,720 2,330 0.0
10/10/2018
35.69
 11,270 35.69 35.69 35.48 2,330 0 0.1
09/10/2018
35.69
 6,590 35.76 35.76 35.62 2,320 0 0.1
08/10/2018
35.76
 10,130 35.76 35.76 35.55 1,220 0 0.1
05/10/2018
35.76
 5,240 35.83 35.83 35.48 0 0 0
04/10/2018
35.83
 8,090 35.83 35.83 35.41 2,410 0 0.1
03/10/2018
35.83
 21,180 35.76 35.83 35.41 2,600 50 0.1
02/10/2018
35.76
 9,590 35.69 35.76 35.41 200 0 0.0
01/10/2018
35.69
 31,890 35.83 35.90 35.69 7,810 0 0.4
28/09/2018
35.83
 26,330 35.62 35.83 35.41 2,300 0 0.1
27/09/2018
35.62
 22,210 35.19 35.62 35.41 510 530 -0.0
26/09/2018
35.19
 68,650 34.84 35.19 34.84 2,030 0 0.1
25/09/2018
34.84
 44,310 34.84 34.91 34.84 0 0 0
24/09/2018
34.84
 26,330 34.84 34.84 34.70 2,300 0 0.1
21/09/2018
34.84
 48,670 34.91 34.91 34.77 500 2,000 -0.1
20/09/2018
34.91
 13,250 34.91 34.91 34.70 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |