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)
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
27/04/2018
31.20
 27,760 32.01 32.13 31.20 4,170 400 0.2
26/04/2018
32.01
 44,810 32.01 32.50 31.51 5,040 0 0.3
24/04/2018
32.01
 28,890 32.63 32.63 31.51 1,260 4,500 -0.2
23/04/2018
32.63
 96,430 34.66 34.66 32.63 1,020 0 0.1
20/04/2018
34.66
 110,190 32.50 34.66 32.32 0 20,670 -1.1
19/04/2018
32.50
 28,920 32.56 32.63 32.26 170 0 0.0
18/04/2018
32.56
 68,440 32.01 32.93 32.44 470 6,020 -0.3
17/04/2018
32.01
 48,970 31.39 32.63 31.51 2,040 2,820 -0.0
16/04/2018
31.39
 100,610 29.35 31.39 31.33 0 1,410 -0.1
13/04/2018
29.35
 28,870 29.32 29.63 29.29 160 0 0.0
12/04/2018
29.32
 54,350 29.44 29.44 29.23 4,300 1,100 0.2
11/04/2018
29.44
 24,970 29.41 29.88 29.23 4,740 6,800 -0.1
10/04/2018
29.41
 16,200 29.35 29.91 29.35 3,380 4,100 -0.0
09/04/2018
29.35
 29,560 29.04 29.51 29.04 10 0 0.0
06/04/2018
29.04
 44,900 28.73 29.04 28.55 4,500 400 0.2
05/04/2018
28.73
 22,730 28.86 28.86 28.61 6,110 4,900 0.1
04/04/2018
28.86
 18,990 28.92 29.04 28.79 6,260 4,400 0.1
03/04/2018
28.92
 38,610 28.95 29.04 28.79 4,690 0 0.2
02/04/2018
28.95
 50,290 28.92 28.98 28.92 3,500 2,000 0.1
30/03/2018
28.92
 55,330 29.20 29.29 28.92 7,180 8,200 -0.0
29/03/2018
29.20
 28,760 29.23 29.41 29.13 14,070 4,200 0.5
28/03/2018
29.23
 15,310 29.47 29.60 29.23 5,240 2,500 0.1
27/03/2018
29.47
 24,100 29.72 29.72 29.41 4,340 3,610 0.0
26/03/2018
29.72
 18,830 29.85 29.85 29.66 4,300 2,830 0.1
23/03/2018
29.85
 29,610 30.09 30.09 29.66 8,450 4,440 0.2
22/03/2018
30.09
 8,490 30.15 30.15 29.97 4,500 1,270 0.2
21/03/2018
30.15
 28,430 30.22 30.28 29.97 9,600 200 0.5
20/03/2018
30.22
 21,920 30.22 30.28 30.03 900 8,320 -0.4
19/03/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/03/2018
30.22
 16,210 29.91 30.59 29.97 3,050 1,760 0.1
16/03/2018
29.91
 121,920 30.61 30.78 29.91 6,500 90 0.3
15/03/2018
30.61
 42,920 30.61 30.78 30.26 6,900 0 0.4
14/03/2018
30.61
 48,280 30.61 30.66 30.61 12,900 0 0.7
13/03/2018
30.61
 43,450 30.61 30.66 30.61 280 0 0.0
12/03/2018
30.61
 49,340 30.61 30.66 30.55 1,200 3,580 -0.1
09/03/2018
30.61
 53,570 30.61 30.66 30.43 2,640 16,430 -0.7
08/03/2018
30.61
 3,720 30.31 30.78 30.31 370 0 0.0
07/03/2018
30.31
 32,020 30.61 30.84 30.31 10,610 0 0.6
06/03/2018
30.61
 39,740 30.61 30.84 30.61 6,300 1,730 0.2
05/03/2018
30.61
 42,100 31.36 31.36 30.61 8,210 0 0.4
02/03/2018
31.36
 39,580 31.36 31.36 30.72 6,530 630 0.3
01/03/2018
31.36
 35,160 30.37 31.94 30.55 1,320 3,000 -0.1
28/02/2018
30.37
 89,010 30.20 30.37 30.08 4,600 3,290 0.1
27/02/2018
30.20
 60,940 30.20 30.37 30.08 7,200 7,000 0.0
26/02/2018
30.20
 40,850 30.08 30.20 30.02 0 500 -0.0
23/02/2018
30.08
 49,040 29.79 30.26 29.67 5,350 0 0.3
22/02/2018
29.79
 10,520 30.14 30.14 29.67 3,870 3,020 0.0
21/02/2018
30.14
 6,810 29.67 30.72 29.67 2,880 0 0.1
13/02/2018
29.67
 14,920 29.79 29.91 29.38 8,230 850 0.4
12/02/2018
29.79
 16,610 29.06 30.14 29.03 560 210 0.0
09/02/2018
29.06
 15,450 29.09 29.21 27.11 5,830 800 0.3
08/02/2018
29.09
 20,040 29.09 29.33 29.03 9,870 0 0.5
07/02/2018
29.09
 51,080 29.09 29.38 29.03 2,150 5,060 -0.1
06/02/2018
29.09
 68,090 29.67 29.67 28.51 4,930 6,870 -0.1
05/02/2018
29.67
 19,970 30.26 30.26 29.67 6,000 490 0.3
02/02/2018
30.26
 6,650 30.20 30.26 30.08 3,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |