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)
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
01/02/2018
30.20
 25,980 30.26 30.26 30.08 7,260 3,480 0.2
31/01/2018
30.26
 16,930 30.31 30.31 30.08 6,250 1,040 0.3
30/01/2018
30.31
 15,460 30.26 30.43 30.08 6,330 540 0.3
29/01/2018
30.26
 18,000 30.26 30.49 30.02 4,230 10,260 -0.3
26/01/2018
30.26
 10,070 30.26 30.55 30.26 6,450 970 0.3
25/01/2018
30.26
 23,430 30.26 30.66 29.97 5,760 2,780 0.2
22/01/2018
30.26
 28,070 30.90 30.90 30.26 10,370 0 0.5
19/01/2018
30.90
 7,820 30.37 31.07 30.37 1,620 500 0.1
18/01/2018
30.37
 12,280 31.01 31.01 30.31 8,310 100 0.4
17/01/2018
31.01
 32,100 31.07 31.13 30.95 6,800 0 0.4
16/01/2018
31.07
 11,160 31.01 31.13 30.95 3,020 0 0.2
15/01/2018
31.01
 13,490 31.07 31.07 30.84 4,870 0 0.3
12/01/2018
31.07
 28,410 30.78 31.13 30.72 5,250 1,150 0.2
11/01/2018
30.78
 12,530 30.84 30.84 30.43 1,200 0 0.1
10/01/2018
30.84
 20,930 30.84 30.84 30.26 8,050 0 0.4
09/01/2018
30.84
 21,630 30.84 31.13 30.26 730 3,050 -0.1
08/01/2018
30.84
 32,800 30.26 30.84 30.08 8,500 0 0.4
05/01/2018
30.26
 8,480 30.26 30.26 30.08 6,180 0 0.3
04/01/2018
30.26
 28,110 30.14 30.31 29.97 7,400 20,520 -0.7
03/01/2018
30.14
 29,240 30.14 30.31 29.97 7,700 17,040 -0.5
02/01/2018
30.14
 21,480 29.97 30.31 29.91 6,210 12,900 -0.3
29/12/2017
29.97
 16,100 29.97 30.37 29.97 5,240 11,290 -0.3
28/12/2017
29.97
 15,700 30.20 30.20 29.97 7,400 3,780 0.2
27/12/2017
30.20
 17,050 30.20 30.26 30.08 7,260 8,800 -0.1
26/12/2017
30.20
 11,010 30.37 30.37 30.08 3,720 2,830 0.0
25/12/2017
30.37
 4,380 29.91 30.49 29.91 3,710 1,350 0.1
22/12/2017
29.91
 13,720 30.14 30.20 29.91 8,300 11,850 -0.2
21/12/2017
30.14
 28,010 30.02 30.26 30.02 15,250 25,210 -0.5
20/12/2017
30.02
 13,980 30.02 30.20 30.02 4,230 3,480 0.0
19/12/2017
30.02
 13,020 30.02 30.26 30.02 3,560 4,620 -0.1
18/12/2017
30.02
 7,010 30.31 30.78 30.02 1,080 2,850 -0.1
15/12/2017
30.31
 5,500 30.20 30.31 29.91 1,370 1,200 0.0
14/12/2017
30.20
 6,890 29.85 30.20 29.85 2,820 2,430 0.0
13/12/2017
29.85
 21,670 29.97 30.02 29.85 6,080 6,130 -0.0
12/12/2017
29.97
 18,170 30.20 30.37 29.85 7,210 5,630 0.1
11/12/2017
30.20
 7,350 30.02 30.55 29.97 1,120 4,420 -0.2
08/12/2017
30.02
 20,000 30.14 30.26 30.02 8,500 4,940 0.2
07/12/2017
30.14
 35,420 30.55 30.55 30.14 9,670 9,270 0.0
06/12/2017
30.55
 29,690 30.61 30.66 30.26 10,040 12,810 -0.1
05/12/2017
30.61
 9,110 31.01 31.01 30.61 900 2,200 -0.1
04/12/2017
31.01
 33,400 30.72 31.01 30.43 10,130 11,250 -0.1
01/12/2017
30.72
 8,160 30.72 30.84 30.61 3,250 3,840 -0.0
30/11/2017
30.72
 31,600 30.43 30.72 30.31 6,370 8,890 -0.1
29/11/2017
30.43
 13,020 30.61 30.84 30.31 5,300 4,130 0.1
28/11/2017
30.61
 39,060 30.02 30.66 30.26 0 12,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |