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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |