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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |