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)
19/09/2018
34.91
 18,450 34.77 34.91 34.56 3,380 0 0.2
18/09/2018
34.77
 5,410 34.70 34.84 34.70 2,400 1,000 0.1
17/09/2018
34.70
 9,620 34.91 37.02 34.70 2,800 260 0.1
14/09/2018
34.91
 14,900 34.70 34.91 34.70 0 0 0
13/09/2018
34.70
 20,160 34.56 34.84 34.56 2,620 0 0.1
12/09/2018
34.56
 66,390 35.05 35.05 34.56 8,930 0 0.4
11/09/2018
35.05
 24,040 35.34 35.41 35.05 11,600 1,610 0.5
10/09/2018
35.34
 23,780 36.25 36.25 35.34 7,790 100 0.4
07/09/2018
36.25
 41,130 36.32 36.32 35.34 10,030 0 0.5
06/09/2018: Cổ tức tiền mặt tỉ lệ: 70%
06/09/2018
36.32
 34,190 36.46 36.46 35.27 8,000 0 0.4
05/09/2018
36.46
 138,740 36.40 36.46 36.09 3,100 5,780 -0.2
04/09/2018
36.40
 145,640 36.09 36.70 36.09 47,010 87,920 -2.4
31/08/2018
36.09
 31,740 35.96 36.21 35.96 20 1,000 -0.1
30/08/2018
35.96
 41,860 35.84 36.09 35.84 9,220 0 0.5
29/08/2018
35.84
 22,930 35.96 35.96 35.84 700 0 0.0
28/08/2018
35.96
 9,300 36.09 36.09 35.65 1,190 0 0.1
27/08/2018
36.09
 25,660 36.40 36.40 35.65 200 0 0.0
24/08/2018
36.40
 32,950 35.78 36.40 35.22 60 9,220 -0.5
23/08/2018
35.78
 19,280 35.22 35.78 35.22 2,740 0 0.2
22/08/2018
35.22
 26,660 35.53 35.65 35.22 3,500 0 0.2
21/08/2018
35.53
 28,930 35.65 35.78 35.53 3,650 0 0.2
20/08/2018
35.65
 39,540 35.84 36.15 35.53 3,350 6,710 -0.2
17/08/2018
35.84
 56,300 35.72 36.27 35.59 2,710 9,660 -0.4
16/08/2018
35.72
 27,930 35.59 35.78 35.28 400 0 0.0
15/08/2018
35.59
 89,820 34.73 36.46 35.22 16,380 10 0.9
14/08/2018
34.73
 61,490 34.23 34.97 34.36 300 29,550 -1.6
13/08/2018
34.23
 22,290 33.99 34.91 33.99 530 11,730 -0.6
10/08/2018
33.99
 29,010 33.37 35.22 33.37 10 15,010 -0.8
09/08/2018
33.37
 22,510 33.06 33.37 33.00 410 11,100 -0.6
08/08/2018
33.06
 31,790 32.69 33.12 32.69 0 8,250 -0.4
07/08/2018
32.69
 1,180 32.75 32.75 32.69 390 0 0.0
06/08/2018
32.75
 7,990 32.75 33.06 32.56 1,710 6,170 -0.2
03/08/2018
32.75
 2,430 32.75 33.06 32.63 10 0 0.0
02/08/2018
32.75
 21,200 33.06 33.68 31.14 9,160 7,000 0.1
01/08/2018
33.06
 19,740 32.26 33.31 32.69 10 0 0.0
31/07/2018
32.26
 6,270 32.63 32.87 32.26 3,470 1,380 0.1
30/07/2018
32.63
 3,710 32.26 33.00 32.26 40 0 0.0
27/07/2018
32.26
 7,340 32.13 32.63 32.13 2,070 170 0.1
26/07/2018
32.13
 18,670 31.88 32.26 31.95 1,200 0 0.1
25/07/2018
31.88
 23,700 32.01 32.07 31.88 2,630 0 0.1
24/07/2018
32.01
 1,650 32.01 32.01 31.88 0 0 0
23/07/2018
32.01
 12,330 32.07 32.13 31.64 2,200 0 0.1
20/07/2018
32.07
 13,370 32.26 32.26 31.95 2,200 0 0.1
19/07/2018
32.26
 2,830 32.32 32.32 32.07 1,210 0 0.1
18/07/2018
32.32
 5,250 32.13 32.32 31.70 10 1,000 -0.1
17/07/2018
32.13
 6,820 31.88 32.13 31.51 20 0 0.0
16/07/2018
31.88
 12,800 31.76 31.95 31.39 2,220 0 0.1
13/07/2018
31.76
 7,570 31.64 31.76 31.64 2,200 140 0.1
12/07/2018
31.64
 4,000 31.76 32.44 31.51 1,320 500 0.0
11/07/2018
31.76
 11,720 31.88 32.13 31.45 2,020 200 0.1
10/07/2018
31.88
 2,890 32.13 32.56 31.64 300 10 0.0
09/07/2018
32.13
 2,610 32.69 32.69 31.58 100 0 0.0
06/07/2018
32.69
 8,100 30.59 32.69 30.65 10 2,160 -0.1
05/07/2018
30.59
 10,600 31.45 31.64 30.59 3,970 1,140 0.1
04/07/2018
31.45
 5,880 31.51 31.51 31.14 1,740 1,860 -0.0
03/07/2018
31.51
 13,420 31.14 31.70 31.08 2,620 0 0.1
02/07/2018
31.14
 14,670 31.82 32.07 31.14 3,240 4,780 -0.1
29/06/2018
31.82
 6,050 31.82 31.82 31.51 1,150 0 0.1
28/06/2018
31.82
 820 32.07 32.07 31.82 660 0 0.0
27/06/2018
32.07
 1,810 31.95 32.13 31.88 1,600 130 0.1
26/06/2018
31.95
 3,330 32.01 32.01 31.95 2,460 0 0.1
25/06/2018
32.01
 4,800 32.01 32.01 31.82 1,110 0 0.1
22/06/2018
32.01
 2,750 32.07 32.07 31.76 0 0 0
21/06/2018
32.07
 7,250 32.01 32.75 31.39 2,040 200 0.1
20/06/2018
32.01
 15,640 31.39 32.07 31.82 15,010 0 0.8
19/06/2018
31.39
 23,210 32.19 32.19 31.39 2,820 0 0.1
18/06/2018
32.19
 7,350 32.75 32.93 32.19 1,040 0 0.1
15/06/2018
32.75
 11,670 32.69 32.75 32.13 2,010 0 0.1
14/06/2018
32.69
 2,850 32.13 32.69 32.13 590 0 0.0
13/06/2018
32.13
 16,510 31.95 32.26 31.95 0 0 0
12/06/2018
31.95
 15,560 32.01 32.01 31.76 2,000 5,090 -0.2
11/06/2018
32.01
 12,680 31.82 32.01 31.76 0 0 0
08/06/2018
31.82
 14,600 31.64 31.82 31.58 140 7,500 -0.4
07/06/2018
31.64
 26,360 31.58 31.64 31.51 2,520 1,890 0.0
06/06/2018
31.58
 17,960 31.70 31.82 31.58 2,000 5,530 -0.2
05/06/2018
31.70
 13,840 31.95 31.95 31.64 1,000 2,000 -0.1
04/06/2018
31.95
 9,520 31.82 32.38 31.51 1,530 3,140 -0.1
01/06/2018
31.82
 3,590 31.51 32.07 31.51 1,090 890 0.0
31/05/2018
31.51
 17,580 31.14 31.58 31.14 10 0 0.0
30/05/2018
31.14
 5,040 31.08 31.27 30.90 3,330 620 0.1
29/05/2018
31.08
 12,160 31.08 31.14 30.86 20 150 -0.0
28/05/2018
31.08
 21,300 31.20 31.39 30.34 7,440 1,000 0.3
25/05/2018
31.20
 19,140 31.51 31.51 31.20 2,400 0 0.1
24/05/2018
31.51
 4,560 31.45 31.51 31.20 4,010 0 0.2
23/05/2018
31.45
 22,170 31.58 31.58 31.20 4,470 0 0.2
22/05/2018
31.58
 12,670 31.58 31.64 31.02 105,710 101,700 0.2
21/05/2018
31.58
 9,660 31.45 31.70 31.39 3,100 0 0.2
18/05/2018
31.45
 7,550 31.39 31.51 31.20 1,920 550 0.1
17/05/2018
31.39
 7,780 31.51 31.51 31.39 4,000 0 0.2
16/05/2018
31.51
 27,100 31.82 31.82 31.45 7,010 0 0.4
15/05/2018
31.82
 13,860 31.82 32.07 31.51 4,060 3,500 0.0
14/05/2018
31.82
 6,790 32.07 32.32 31.51 2,210 0 0.1
11/05/2018
32.07
 4,370 31.27 32.93 31.14 1,830 0 0.1
10/05/2018
31.27
 4,170 31.45 31.45 31.27 2,200 0 0.1
09/05/2018
31.45
 18,820 31.45 31.45 31.08 2,970 2,640 0.0
08/05/2018
31.45
 4,130 31.27 31.45 31.27 1,350 0 0.1
07/05/2018
31.27
 4,280 31.51 31.51 31.20 1,300 0 0.1
04/05/2018
31.51
 8,170 31.20 31.51 31.02 450 2,190 -0.1
03/05/2018
31.20
 15,330 31.58 31.58 30.90 5,000 2,510 0.1
02/05/2018
31.58
 8,880 31.20 32.07 31.20 1,330 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |