CTCP Đá Núi Nhỏ (nnc)

46.90
0.80
(1.74%)
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
(2026-09-14) 		9.70 26.25% 574,700 -7,700 0
36.95
46.65
46.10
2 tháng
(2026-08-17) 		6.88 17.31% 1,167,300 -7,700 0
36.95
46.65
46.10
3 tháng
(2026-07-16) 		3.81 8.89% 2,197,100 -7,700 0
36.95
46.65
46.10
6 tháng
(2026-04-17) 		-1.02 -2.15% 4,401,900 -7,700 0
36.95
47.67
46.10
12 tháng
(2025-10-20) 		-4 -7.90% 13,641,700 -7,700 0
36.95
74.66
46.10
24 tháng
(2024-10-24) 		25.42 119.69% 23,729,100 -7,700 0
19.67
74.66
46.10
36 tháng
(2023-10-30) 		28.85 162.10% 27,899,600 -7,700 0
15.61
74.66
46.10
60 tháng
(2021-11-09) 		18.84 67.75% 37,900,300 -7,700 0
12.27
74.66
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2020
40.34
 11,470 40.34 40.46 40.34 0 0 0
03/01/2020
40.38
 9,960 40.26 40.38 40.26 0 0 0
02/01/2020
40.34
 5,770 40.17 40.34 40.17 0 0 0
31/12/2019
40.13
 40,130 40.13 40.30 40.13 0 0 0
30/12/2019
40.05
 6,250 40.09 40.13 40.05 0 0 0
27/12/2019
40.09
 7,930 40.01 40.09 40.01 0 0 0
26/12/2019
40.05
 14,460 40.05 40.09 40.01 0 0 0
25/12/2019
40.09
 6,780 40.05 40.09 40.01 0 0 0
24/12/2019
40.05
 44,380 40.13 40.13 39.64 0 0 0
23/12/2019
40.13
 16,950 40.17 40.17 39.35 0 0 0
20/12/2019
40.13
 6,630 40.13 40.17 40.13 0 0 0
19/12/2019
39.97
 8,880 39.64 39.97 39.64 0 0 0
18/12/2019
39.14
 13,120 39.18 39.39 39.14 0 0 0
17/12/2019
39.14
 9,220 39.06 39.18 39.06 0 0 0
16/12/2019
39.06
 20,360 39.06 39.06 39.06 0 0 0
13/12/2019
39.06
 4,070 39.06 39.22 39.06 0 0 0
12/12/2019
39.06
 1,930 38.93 39.06 38.93 0 0 0
11/12/2019
38.93
 10,130 38.89 38.98 38.89 0 0 0
10/12/2019
38.89
 7,790 39.06 39.06 38.89 0 0 0
09/12/2019
38.85
 14,910 38.89 39.14 38.85 0 0 0
06/12/2019
38.98
 4,470 39.06 39.06 38.98 0 0 0
05/12/2019
39.06
 2,280 39.06 39.06 38.98 0 0 0
04/12/2019
38.89
 2,490 38.89 38.89 38.69 0 0 0
03/12/2019
38.89
 3,140 38.98 39.06 38.81 0 0 0
02/12/2019
39.10
 5,110 39.14 39.22 39.10 0 0 0
29/11/2019
39.59
 3,560 39.22 39.59 38.98 0 0 0
28/11/2019
39.02
 9,600 38.98 39.02 38.98 0 0 0
27/11/2019
38.98
 5,340 38.89 39.31 38.89 0 0 0
26/11/2019
38.89
 11,490 39.97 39.97 38.89 0 0 0
25/11/2019
39.97
 5,190 39.84 39.97 39.55 0 0 0
22/11/2019
39.97
 26,840 39.64 39.97 39.55 0 0 0
21/11/2019
39.93
 18,160 39.64 40.01 39.55 0 0 0
20/11/2019
39.64
 10,690 39.97 40.05 39.64 0 0 0
19/11/2019
39.97
 3,410 40.05 40.05 39.64 0 0 0
18/11/2019
40.05
 3,590 38.69 40.05 38.69 0 0 0
15/11/2019
40.38
 13,440 40.46 40.46 38.60 0 0 0
14/11/2019
40.46
 3,140 40.13 40.46 39.76 0 0 0
13/11/2019
40.21
 3,470 39.64 40.21 39.55 0 0 0
12/11/2019
39.55
 24,540 39.55 39.55 39.43 0 0 0
11/11/2019
39.55
 9,110 38.81 40.38 38.81 0 0 0
08/11/2019
40.46
 3,940 40.46 40.54 40.38 0 0 0
07/11/2019: Cổ tức tiền mặt tỉ lệ: 50%
07/11/2019
40.54
 85,110 41.29 41.29 40.46 0 0 0
06/11/2019
40.30
 110,930 40.30 40.45 40.22 0 0 0
05/11/2019
40.30
 117,330 40.22 40.30 40.15 0 0 0
04/11/2019
40.22
 153,840 40.45 40.45 40.15 0 0 0
01/11/2019
40.45
 41,300 39.47 40.45 39.47 0 0 0
31/10/2019
40.52
 22,610 40.45 40.52 40.15 0 0 0
30/10/2019
40.67
 27,770 40.60 40.67 39.85 0 0 0
29/10/2019
40.60
 73,440 40.52 40.60 40.37 0 0 0
28/10/2019
40.60
 60,110 40.60 40.60 40.30 0 0 0
25/10/2019
40.30
 92,350 39.47 40.30 39.47 0 0 0
24/10/2019
39.25
 9,000 38.20 39.55 38.20 0 0 0
23/10/2019
39.32
 30,300 37.82 39.32 37.82 0 0 0
22/10/2019
37.82
 18,100 38.20 38.57 37.60 0 0 0
21/10/2019
37.53
 11,330 38.12 38.50 37.34 0 0 0
18/10/2019
37.34
 15,730 38.87 38.87 37.19 0 0 0
17/10/2019
37.23
 58,980 37.82 37.82 36.78 0 0 0
16/10/2019
37.82
 126,400 37.82 38.95 37.75 0 0 0
15/10/2019
39.02
 24,050 39.10 39.70 38.65 0 0 0
14/10/2019
39.70
 21,180 39.32 39.85 38.80 0 0 0
11/10/2019
38.80
 13,580 38.57 39.17 38.57 0 0 0
10/10/2019
38.57
 17,930 38.95 38.95 38.42 0 0 0
09/10/2019
38.42
 2,510 38.57 38.95 38.42 0 0 0
08/10/2019
38.35
 11,890 38.42 38.42 38.05 0 0 0
07/10/2019
37.53
 24,770 38.35 38.42 37.53 0 0 0
04/10/2019
38.20
 10,120 38.50 38.50 38.20 0 0 0
03/10/2019
38.12
 7,380 38.05 38.50 38.05 0 0 0
02/10/2019
38.05
 36,880 37.75 38.35 37.75 0 0 0
01/10/2019
37.75
 50,880 38.12 38.20 37.60 0 0 0
30/09/2019
37.53
 14,900 37.15 38.05 37.15 0 0 0
27/09/2019
37.15
 16,210 37.82 37.82 37.15 0 0 0
26/09/2019
37.53
 8,450 37.60 37.75 37.53 0 0 0
25/09/2019
37.82
 6,320 37.45 37.97 37.45 0 0 0
24/09/2019
37.38
 10,390 37.97 37.97 37.08 0 0 0
23/09/2019
36.93
 61,170 36.78 38.12 36.78 0 0 0
20/09/2019
36.78
 11,130 38.12 38.12 36.78 0 0 0
19/09/2019
37.45
 5,790 38.20 38.20 37.45 0 0 0
18/09/2019
37.60
 21,390 37.90 38.20 37.60 0 0 0
17/09/2019
37.60
 6,810 37.90 38.05 37.45 0 0 0
16/09/2019
37.45
 2,420 37.90 38.12 37.45 0 0 0
13/09/2019
37.45
 4,630 37.90 38.27 37.45 0 0 0
12/09/2019
37.45
 4,560 37.30 38.20 37.30 0 0 0
11/09/2019
37.26
 570 38.12 38.12 37.26 0 0 0
10/09/2019
37.23
 8,140 37.45 39.70 37.23 0 0 0
09/09/2019
37.23
 24,310 37.15 37.34 37.19 0 0 0
06/09/2019
37.19
 5,440 37.15 37.30 37.15 0 0 0
05/09/2019
37.19
 6,260 37.41 37.41 37.19 0 0 0
04/09/2019
37.26
 30,580 38.80 37.53 37.15 0 0 0
03/09/2019
37.53
 125,940 38.80 38.80 35.50 0 0 0
30/08/2019
38.12
 24,870 38.72 38.95 38.05 0 0 0
29/08/2019
38.72
 3,580 38.05 38.95 38.05 0 0 0
28/08/2019
38.20
 9,410 38.35 38.95 38.20 0 0 0
27/08/2019
38.35
 23,400 38.20 38.95 38.20 0 0 0
26/08/2019
38.80
 4,190 38.80 38.80 38.72 0 0 0
23/08/2019
38.95
 5,350 39.17 39.17 38.95 0 0 0
22/08/2019
39.17
 11,500 39.32 39.32 38.95 0 0 0
21/08/2019
39.17
 13,520 39.25 39.32 39.17 0 0 0
20/08/2019
39.32
 10,790 39.62 39.62 39.17 0 0 0
19/08/2019
39.25
 4,120 40.75 40.75 39.17 0 0 0
16/08/2019
39.25
 4,400 39.62 39.62 39.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc