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)
27/11/2017
30.02
 50,360 29.79 30.26 29.56 10,290 22,210 -0.6
24/11/2017
29.79
 21,120 29.85 29.97 29.67 10,130 9,000 0.1
23/11/2017
29.85
 7,410 30.02 30.55 29.85 2,500 400 0.1
22/11/2017
30.02
 23,490 29.38 30.78 29.44 9,020 5,850 0.2
21/11/2017
29.38
 114,120 30.08 30.08 29.15 10,430 28,130 -0.9
20/11/2017
30.08
 77,770 30.55 30.55 30.08 14,590 17,250 -0.1
17/11/2017
30.55
 22,220 30.61 31.13 30.55 10,970 12,500 -0.1
16/11/2017
30.61
 21,030 30.84 30.90 30.61 3,500 6,030 -0.1
15/11/2017
30.84
 7,840 30.78 30.84 30.78 4,600 3,490 0.1
14/11/2017
30.78
 21,680 30.84 30.90 30.66 7,900 2,400 0.3
13/11/2017
30.84
 14,940 30.90 31.36 30.78 5,520 7,760 -0.1
10/11/2017
30.90
 10,970 30.78 30.95 30.78 4,350 1,790 0.1
09/11/2017
30.78
 16,440 30.84 30.90 30.78 8,900 5,700 0.2
08/11/2017
30.84
 33,790 30.84 30.95 30.78 9,420 7,000 0.1
07/11/2017
30.84
 20,260 31.13 31.13 30.72 2,500 3,500 -0.1
06/11/2017
31.13
 100,960 31.42 31.42 31.13 8,550 15,020 -0.3
03/11/2017
31.42
 20,240 31.42 31.59 31.36 13,140 4,100 0.5
02/11/2017
31.42
 18,270 31.42 31.59 31.36 13,660 6,400 0.4
01/11/2017
31.42
 79,000 31.59 32.00 31.42 16,600 28,150 -0.6
31/10/2017
31.59
 26,210 31.77 31.77 31.54 8,300 12,000 -0.2
30/10/2017
31.77
 28,140 32.06 32.18 31.77 12,990 9,520 0.2
27/10/2017
32.06
 10,140 32.29 32.53 32.06 5,670 1,760 0.2
26/10/2017
32.29
 15,080 32.29 32.53 32.06 9,000 3,500 0.3
25/10/2017
32.29
 18,700 32.29 32.70 32.06 4,000 12,600 -0.5
24/10/2017
32.29
 12,830 32.87 32.87 32.29 7,020 6,290 0.0
23/10/2017
32.87
 31,170 33.17 33.17 32.35 17,840 16,340 0.1
20/10/2017
33.17
 21,900 33.11 33.17 32.47 3,850 6,560 -0.2
19/10/2017
33.11
 18,630 33.05 33.17 32.47 4,680 3,800 0.0
18/10/2017
33.05
 12,300 32.76 33.05 32.47 4,790 4,000 0.0
17/10/2017
32.76
 5,960 32.58 33.17 32.47 4,500 1,000 0.2
16/10/2017
32.58
 18,110 34.21 34.21 32.00 2,140 7,660 -0.3
13/10/2017
34.21
 62,500 32.00 34.21 31.71 7,800 3,000 0.3
12/10/2017
32.00
 21,850 32.00 32.00 31.83 10,140 3,270 0.4
11/10/2017: Cổ tức tiền mặt tỉ lệ: 30%
11/10/2017
32.00
 66,980 32.12 32.58 32.00 11,200 1,200 0.6
10/10/2017
32.12
 76,390 32.67 32.67 32.06 1,110 3,950 -0.2
09/10/2017
32.67
 118,800 32.56 32.67 32.01 11,720 15,800 -0.2
06/10/2017
32.56
 17,390 32.56 32.56 32.17 5,460 2,950 0.1
05/10/2017
32.56
 9,610 32.73 32.73 32.34 520 2,200 -0.1
04/10/2017
32.73
 28,970 32.50 32.73 31.90 8,280 2,600 0.3
03/10/2017
32.50
 41,970 32.01 32.56 31.90 18,170 6,500 0.7
02/10/2017
32.01
 15,550 32.23 32.28 31.90 1,600 3,160 -0.1
29/09/2017
32.23
 57,190 32.23 32.28 31.90 100 6,900 -0.4
28/09/2017
32.23
 115,640 32.06 32.45 31.84 12,700 24,360 -0.7
27/09/2017
32.06
 131,780 30.63 32.12 31.46 13,170 39,300 -1.5
26/09/2017
30.63
 70,930 30.52 30.63 30.19 900 37,330 -2.0
25/09/2017
30.52
 54,390 30.63 30.63 30.08 470 41,600 -2.3
22/09/2017
30.63
 50,330 29.97 30.63 29.91 10,300 12,200 -0.1
21/09/2017
29.97
 29,240 30.08 30.13 29.97 7,490 9,500 -0.1
20/09/2017
30.08
 39,020 30.08 30.24 29.91 19,420 11,000 0.5
19/09/2017
30.08
 13,700 29.91 30.30 29.86 6,830 3,800 0.2
18/09/2017
29.91
 13,800 30.35 30.35 29.86 610 7,930 -0.4
15/09/2017
30.35
 30,840 30.02 30.35 29.69 6,730 9,780 -0.2
14/09/2017
30.02
 9,060 30.19 30.19 29.86 5,610 3,520 0.1
13/09/2017
30.19
 16,550 30.19 30.19 29.86 5,130 5,090 0.0
12/09/2017
30.19
 9,570 30.35 30.35 29.52 390 2,620 -0.1
11/09/2017
30.35
 7,360 30.35 30.35 29.91 4,670 3,040 0.1
08/09/2017
30.35
 7,530 30.24 30.35 29.91 3,800 3,400 0.0
07/09/2017
30.24
 26,750 30.35 30.41 29.86 9,280 8,420 0.0
06/09/2017
30.35
 17,630 30.46 30.46 30.13 8,200 4,900 0.2
05/09/2017
30.46
 10,610 30.19 30.57 30.08 4,510 2,900 0.1
01/09/2017
30.19
 18,160 30.35 30.46 29.80 20 4,300 -0.2
31/08/2017
30.35
 13,400 30.46 30.57 29.74 5,580 3,670 0.1
30/08/2017
30.46
 8,850 29.91 30.57 29.58 820 2,460 -0.1
29/08/2017
29.91
 11,060 30.08 30.13 29.52 5,040 3,080 0.1
28/08/2017
30.08
 11,610 29.47 30.30 29.47 3,680 4,630 -0.1
25/08/2017
29.47
 22,690 29.69 29.69 29.30 11,250 10,180 0.1
24/08/2017
29.69
 45,590 29.69 29.80 29.52 6,140 25,020 -1.0
23/08/2017
29.69
 42,620 30.35 30.35 29.30 12,250 15,310 -0.2
22/08/2017
30.35
 26,760 30.74 30.79 30.08 8,080 2,380 0.3
21/08/2017
30.74
 24,010 31.40 31.40 30.74 6,510 0 0.4
18/08/2017
31.40
 12,350 31.01 31.40 30.85 3,200 2,720 0.0
17/08/2017
31.01
 4,720 31.46 31.46 31.01 2,470 1,240 0.1
16/08/2017
31.46
 16,880 31.46 31.57 30.96 2,420 4,380 -0.1
15/08/2017
31.46
 11,130 31.29 31.46 30.85 4,900 2,860 0.1
14/08/2017
31.29
 11,470 31.35 31.46 30.79 5,730 3,160 0.1
11/08/2017
31.35
 8,150 31.35 31.35 30.90 1,830 2,000 -0.0
10/08/2017
31.35
 10,000 31.46 31.46 30.63 1,020 2,280 -0.1
09/08/2017
31.46
 25,430 31.46 32.01 29.80 7,400 6,300 0.1
08/08/2017
31.46
 13,750 31.95 31.95 31.23 4,310 3,260 0.1
07/08/2017
31.95
 4,040 31.73 31.95 31.23 1,640 0 0.1
04/08/2017
31.73
 28,440 31.84 31.84 31.18 11,330 6,580 0.3
03/08/2017
31.84
 24,580 31.95 31.95 31.29 5,580 13,740 -0.5
02/08/2017
31.95
 26,850 32.01 32.01 31.51 16,020 2,650 0.8
01/08/2017
32.01
 52,100 32.45 32.45 32.01 36,720 29,810 0.4
31/07/2017
32.45
 17,830 32.45 32.50 32.01 2,960 2,900 0.0
28/07/2017
32.45
 3,450 32.23 32.56 32.23 570 0 0.0
27/07/2017
32.23
 10,400 31.68 32.84 31.73 200 0 0.0
26/07/2017
31.68
 27,510 31.29 31.68 31.35 12,110 13,060 -0.1
25/07/2017
31.29
 20,820 31.73 32.50 31.23 3,860 5,100 -0.1
24/07/2017
31.73
 8,090 32.17 32.45 31.73 2,300 0 0.1
21/07/2017
32.17
 6,330 32.17 32.28 32.01 1,710 600 0.1
20/07/2017
32.17
 25,890 32.28 32.28 31.73 20 0 0.0
19/07/2017
32.28
 8,510 32.95 32.95 32.17 1,000 0 0.1
18/07/2017
32.95
 14,170 32.84 33.11 32.17 10,000 20 0.6
17/07/2017
32.84
 11,590 33.11 33.11 32.12 2,090 500 0.1
14/07/2017
33.11
 11,830 33.11 33.11 32.50 2,120 540 0.1
13/07/2017
33.11
 11,500 33.33 33.39 32.56 5,140 0 0.3
12/07/2017
33.33
 19,590 33.11 33.39 32.89 5,700 0 0.3
11/07/2017
33.11
 18,220 33.11 33.11 32.17 3,610 0 0.2
10/07/2017
33.11
 37,740 33.22 33.22 32.01 2,000 990 0.1

Chính sách bảo mật | Điều khoản sử dụng |