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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |