CTCP Đá Núi Nhỏ (nnc)

46.05
-0.05
(-0.11%)
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
(2026-09-14) 		9.70 26.25% 574,700 -7,700 0
36.95
46.65
46.10
2 tháng
(2026-08-17) 		6.88 17.31% 1,167,300 -7,700 0
36.95
46.65
46.10
3 tháng
(2026-07-16) 		3.81 8.89% 2,197,100 -7,700 0
36.95
46.65
46.10
6 tháng
(2026-04-17) 		-1.02 -2.15% 4,401,900 -7,700 0
36.95
47.67
46.10
12 tháng
(2025-10-20) 		-4 -7.90% 13,641,700 -7,700 0
36.95
74.66
46.10
24 tháng
(2024-10-24) 		25.42 119.69% 23,729,100 -7,700 0
19.67
74.66
46.10
36 tháng
(2023-10-30) 		28.85 162.10% 27,899,600 -7,700 0
15.61
74.66
46.10
60 tháng
(2021-11-09) 		18.84 67.75% 37,900,300 -7,700 0
12.27
74.66
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
29.06
 49,900 28.93 29.15 28.85 0 0 0
19/03/2021
29.32
 33,400 29.66 29.66 29.15 0 0 0
18/03/2021
29.66
 52,100 29.83 29.83 29.32 0 0 0
17/03/2021
29.83
 45,300 29.57 29.83 29.10 0 0 0
16/03/2021
29.83
 98,400 30.17 30.17 28.89 0 0 0
15/03/2021
30.09
 49,800 30.26 30.52 30.00 0 0 0
12/03/2021
30.26
 203,000 29.23 31.16 29.23 0 0 0
11/03/2021
29.15
 150,500 28.25 29.15 28.20 0 0 0
10/03/2021
28.20
 85,500 27.82 28.20 27.77 0 0 0
09/03/2021
27.82
 27,100 27.86 27.95 27.77 0 0 0
08/03/2021
28.20
 109,500 28.46 28.46 27.52 0 0 0
05/03/2021
28.63
 67,700 28.80 28.97 28.29 0 0 0
04/03/2021
29.53
 146,000 30.00 30.52 29.40 0 0 0
03/03/2021
30.43
 185,700 31.03 31.03 30.43 0 0 0
02/03/2021
31.12
 30,200 31.38 31.38 31.12 0 0 0
01/03/2021
31.38
 54,700 31.03 31.46 30.95 0 0 0
26/02/2021
30.99
 33,800 31.29 31.29 30.95 0 0 0
25/02/2021
31.29
 37,000 31.38 31.38 31.12 0 0 0
24/02/2021
31.38
 23,000 31.42 31.63 31.33 0 0 0
23/02/2021
31.63
 79,500 31.46 31.63 31.38 0 0 0
22/02/2021
31.63
 25,300 31.63 31.80 31.59 0 0 0
19/02/2021
31.72
 10,300 31.63 31.80 31.59 0 0 0
18/02/2021
31.80
 42,600 31.80 31.85 31.80 0 0 0
17/02/2021
31.80
 42,500 31.72 31.80 31.63 0 0 0
09/02/2021
31.72
 18,800 31.16 31.72 31.16 0 700 0.0
08/02/2021
31.16
 32,800 31.76 31.76 31.12 0 0 0
05/02/2021
31.76
 31,200 31.80 31.80 31.59 0 0 0
04/02/2021
31.80
 21,400 31.85 31.85 31.72 0 0 0
03/02/2021
31.85
 27,200 31.72 31.85 31.63 0 0 0
02/02/2021
31.80
 5,600 31.63 31.85 30.90 0 0 0
01/02/2021
31.63
 19,800 32.23 32.53 31.46 0 0 0
29/01/2021
32.70
 18,700 30.69 32.70 30.43 0 0 0
28/01/2021
30.69
 155,700 32.06 32.06 30.56 0 0 0
27/01/2021
32.23
 48,900 32.40 32.40 32.15 0 0 0
26/01/2021
32.40
 48,000 32.75 32.83 32.32 0 0 0
25/01/2021
32.83
 40,800 32.79 32.92 32.62 0 0 0
22/01/2021
32.79
 48,700 32.83 32.83 32.66 0 0 0
21/01/2021
32.79
 51,700 32.32 32.83 32.32 0 0 0
20/01/2021
32.32
 62,900 32.79 32.79 31.89 0 0 0
19/01/2021
32.58
 70,600 33.05 33.05 32.23 0 0 0
18/01/2021
32.92
 150,500 32.75 33.00 32.75 0 0 0
15/01/2021
32.75
 67,700 33.18 33.18 32.58 0 0 0
14/01/2021
33.22
 51,100 33.26 33.26 33.00 0 0 0
13/01/2021
33.26
 64,300 33.35 33.35 33.18 0 0 0
12/01/2021
33.35
 49,100 33.43 33.43 33.18 0 0 0
11/01/2021
33.43
 69,200 33.43 33.43 33.18 0 0 0
08/01/2021
33.43
 65,100 33.69 33.69 33.26 0 0 0
07/01/2021
33.52
 39,800 33.73 33.73 33.09 0 0 0
06/01/2021
33.73
 83,300 33.82 33.90 33.52 0 0 0
05/01/2021
33.78
 36,800 33.86 33.90 33.69 0 0 0
04/01/2021
33.86
 126,000 33.60 33.95 33.52 0 0 0
31/12/2020
33.60
 31,560 33.56 33.73 33.48 0 0 0
30/12/2020
33.52
 108,950 33.52 33.69 33.00 0 0 0
29/12/2020
33.00
 60,100 32.88 33.05 32.83 0 0 0
28/12/2020
32.88
 49,480 32.88 32.92 32.83 0 0 0
25/12/2020
32.88
 57,030 32.79 32.92 32.79 0 0 0
24/12/2020
32.83
 53,990 32.96 33.09 32.15 0 0 0
23/12/2020
32.83
 38,710 32.96 32.96 32.83 0 0 0
22/12/2020
32.92
 43,170 33.09 33.09 32.83 0 0 0
21/12/2020
33.09
 58,360 33.30 33.30 33.00 0 0 0
18/12/2020
33.26
 41,210 33.43 33.43 33.26 0 0 0
17/12/2020
33.30
 77,720 33.78 33.78 33.26 0 0 0
16/12/2020
33.73
 59,870 33.60 33.82 33.60 0 0 0
15/12/2020
33.69
 94,830 33.86 34.08 33.35 0 0 0
14/12/2020
34.29
 80,160 34.38 34.63 33.78 0 0 0
11/12/2020
33.52
 135,740 31.93 33.52 31.93 0 0 0
10/12/2020
31.33
 291,460 33.65 34.08 31.33 0 0 0
09/12/2020
33.65
 233,120 34.59 34.68 33.65 0 0 0
08/12/2020
33.95
 237,510 34.63 34.72 33.95 0 0 0
07/12/2020
33.95
 164,320 33.95 36.18 33.95 0 0 0
04/12/2020
36.18
 19,740 36.18 36.35 36.09 0 0 0
03/12/2020
36.35
 24,830 36.22 36.43 36.18 0 0 0
02/12/2020
36.43
 27,050 36.86 36.86 36.22 0 0 0
01/12/2020
36.69
 38,370 36.09 36.73 36.00 0 0 0
30/11/2020
36.86
 25,720 36.86 37.20 36.86 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
27/11/2020
36.86
 75,790 36.86 38.40 36.86 0 0 0
26/11/2020
40.46
 89,880 40.42 40.54 40.42 0 0 0
25/11/2020
40.46
 31,740 40.42 40.50 40.38 0 0 0
24/11/2020
40.42
 62,190 40.79 40.79 40.42 0 0 0
23/11/2020
40.75
 135,460 40.54 40.96 40.46 0 0 0
20/11/2020
40.54
 53,860 40.46 40.54 40.38 0 0 0
19/11/2020
40.46
 66,030 40.46 40.46 40.38 0 0 0
18/11/2020
40.46
 55,520 40.54 40.54 40.30 0 0 0
17/11/2020
40.59
 92,170 40.54 40.59 40.30 0 0 0
16/11/2020
40.59
 70,370 40.67 40.87 40.46 0 0 0
13/11/2020
40.92
 89,810 40.87 40.92 40.75 0 0 0
12/11/2020
40.87
 134,780 40.96 41.00 40.79 0 0 0
11/11/2020
40.79
 97,690 40.87 41.12 40.71 0 0 0
10/11/2020
40.13
 57,430 39.39 40.87 39.14 0 0 0
09/11/2020
39.43
 75,210 38.98 39.43 38.98 0 0 0
06/11/2020
38.89
 60,520 38.81 39.35 38.44 0 0 0
05/11/2020
37.16
 12,430 39.22 39.39 37.16 0 0 0
04/11/2020
39.39
 40,150 39.26 39.39 39.14 0 0 0
03/11/2020
39.26
 41,280 39.14 39.26 39.06 0 0 0
02/11/2020
38.81
 26,240 39.22 39.22 38.81 0 0 0
30/10/2020
38.73
 37,240 38.81 39.22 38.65 0 0 0
29/10/2020
38.69
 49,650 39.10 39.26 38.52 0 0 0
28/10/2020
38.07
 43,820 39.26 39.26 38.07 0 0 0
27/10/2020
39.26
 56,420 38.44 39.26 38.44 0 0 0
26/10/2020
39.06
 13,420 39.14 39.14 38.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc