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)
07/07/2017
33.22
 29,960 34.55 34.66 33.22 120 2,300 -0.1
06/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
06/07/2017
34.55
 26,470 34.40 36.75 34.49 500 2,800 -0.1
05/07/2017
34.39
 75,050 34.52 34.52 33.94 12,840 1,200 1.0
04/07/2017
34.52
 69,630 34.60 34.73 34.31 2,120 2,200 -0.0
03/07/2017
34.60
 48,680 34.60 34.81 34.60 2,130 1,220 0.1
30/06/2017
34.60
 75,520 34.77 34.85 34.56 640 2,310 -0.1
29/06/2017
34.77
 28,100 34.77 34.81 34.64 2,810 0 0.2
28/06/2017
34.77
 20,140 34.85 34.85 34.60 2,120 1,290 0.1
27/06/2017
34.85
 34,560 34.85 34.85 34.56 2,030 870 0.1
26/06/2017
34.85
 57,260 34.60 34.93 34.39 1,780 1,500 0.0
23/06/2017
34.60
 96,870 34.35 35.14 34.60 400 1,720 -0.1
22/06/2017
34.35
 28,700 34.15 34.48 33.65 470 300 0.0
21/06/2017
34.15
 33,550 33.86 34.19 33.32 1,480 3,900 -0.2
20/06/2017
33.86
 55,340 33.11 34.10 33.11 1,200 300 0.1
19/06/2017
33.11
 8,670 33.03 33.32 32.70 600 270 0.0
16/06/2017
33.03
 29,380 32.90 33.03 32.61 3,000 3,730 -0.1
15/06/2017
32.90
 14,060 32.86 32.95 32.61 4,020 0 0.3
14/06/2017
32.86
 19,870 32.32 32.86 32.32 410 200 0.0
13/06/2017
32.32
 14,990 32.78 32.86 32.32 3,200 800 0.2
12/06/2017
32.78
 10,800 32.86 32.86 32.32 3,480 1,750 0.1
09/06/2017
32.86
 10,960 33.07 33.07 32.70 3,460 0 0.3
08/06/2017
33.07
 23,490 32.90 33.07 32.53 3,300 1,410 0.1
07/06/2017
32.90
 23,590 32.99 32.99 32.53 4,320 0 0.3
06/06/2017
32.99
 14,190 33.11 33.11 32.70 2,300 590 0.1
05/06/2017
33.11
 18,640 32.82 33.11 32.49 3,070 1,460 0.1
02/06/2017
32.82
 9,290 32.49 32.82 32.49 2,920 0 0.2
01/06/2017
32.49
 27,150 33.11 33.44 32.49 2,940 0 0.2
31/05/2017
33.11
 11,530 33.15 33.15 32.74 3,020 0 0.2
30/05/2017
33.15
 29,260 33.53 33.53 32.70 2,910 0 0.2
29/05/2017
33.53
 32,990 33.11 33.90 33.11 10 0 0.0
26/05/2017
33.11
 54,720 32.70 33.11 32.45 220 0 0.0
25/05/2017
32.70
 34,440 32.24 32.90 32.16 3,800 2,610 0.1
24/05/2017
32.24
 7,720 32.61 32.61 32.12 3,010 0 0.2
23/05/2017
32.61
 18,860 32.70 32.70 32.24 2,900 0 0.2
22/05/2017
32.70
 8,170 33.11 33.11 32.28 660 0 0.1
19/05/2017
33.11
 49,160 32.70 33.11 31.87 3,710 5,770 -0.2
18/05/2017
32.70
 10,180 32.78 32.78 32.28 4,100 0 0.3
17/05/2017
32.78
 9,900 32.78 32.95 32.32 2,920 0 0.2
16/05/2017
32.78
 14,310 32.99 33.11 32.53 3,520 0 0.3
15/05/2017
32.99
 21,180 33.11 33.53 32.70 2,800 500 0.2
12/05/2017
33.11
 65,060 32.28 33.11 31.87 5,160 5,000 -0.0
11/05/2017
32.28
 12,820 32.32 32.32 32.04 1,750 0 0.1
10/05/2017
32.32
 10,820 31.83 32.49 31.83 8,050 0 0.6
09/05/2017
31.83
 10,120 32.49 32.49 31.83 4,970 0 0.4
08/05/2017
32.49
 13,100 32.90 32.90 31.83 2,470 0 0.2
05/05/2017
32.90
 36,070 32.70 32.90 32.08 800 1,200 -0.0
04/05/2017
32.70
 41,260 32.16 32.70 31.79 3,130 0 0.2
03/05/2017
32.16
 25,900 32.86 32.90 32.16 2,610 0 0.2
28/04/2017
32.86
 35,420 32.70 33.11 31.91 710 5,550 -0.4
27/04/2017
32.70
 59,760 30.96 32.70 30.88 5,140 7,600 -0.2
26/04/2017
30.96
 10,770 30.88 31.25 30.79 430 0 0.0
25/04/2017
30.88
 27,500 30.83 30.88 30.59 3,600 2,000 0.1
24/04/2017
30.83
 37,740 31.04 31.04 30.63 4,100 5,540 -0.1
21/04/2017
31.04
 17,650 30.55 31.04 30.13 3,160 100 0.2
20/04/2017
30.55
 15,550 30.30 30.55 30.21 3,250 0 0.2
19/04/2017
30.30
 9,260 30.34 30.34 30.13 90 0 0.0
18/04/2017
30.34
 6,080 30.05 30.38 30.05 1,510 10 0.1
17/04/2017
30.05
 12,210 30.30 30.46 28.97 3,910 2,100 0.1
14/04/2017
30.30
 19,880 30.63 30.63 30.30 3,100 0 0.2
13/04/2017
30.63
 12,010 30.75 30.75 30.42 800 0 0.1
12/04/2017
30.75
 23,250 30.75 30.79 30.42 8,120 4,300 0.3
11/04/2017
30.75
 33,090 30.79 31.00 30.46 9,070 20 0.7
10/04/2017
30.79
 29,330 30.67 31.00 30.42 2,000 500 0.1
07/04/2017
30.67
 21,130 30.26 30.83 30.21 6,520 0 0.5
05/04/2017
30.26
 16,380 30.46 30.83 30.26 5,130 9,180 -0.3
04/04/2017
30.46
 25,750 30.46 30.75 30.34 3,160 200 0.2
03/04/2017
30.46
 8,540 30.79 30.79 30.42 1,420 1,820 -0.0
31/03/2017
30.79
 19,470 31.46 31.46 30.67 10,070 2,180 0.6
30/03/2017
31.46
 49,340 30.13 31.46 30.13 41,410 2,020 2.9
29/03/2017
30.13
 16,520 30.55 30.59 30.13 550 300 0.0
28/03/2017
30.55
 19,830 30.79 30.79 30.34 0 1,160 -0.1
27/03/2017
30.79
 46,210 30.79 30.92 30.30 4,800 500 0.3
24/03/2017
30.79
 11,510 30.96 31.04 30.79 2,750 30 0.2
23/03/2017
30.96
 17,960 30.88 31.37 30.63 820 0 0.1
22/03/2017
30.88
 15,430 31.41 31.41 30.83 1,250 0 0.1
21/03/2017
31.41
 31,250 31.17 31.46 30.92 1,010 190 0.1
20/03/2017
31.17
 35,420 30.88 31.46 30.79 310 110 0.0
17/03/2017
30.88
 33,580 30.83 31.04 30.63 4,730 0 0.4
16/03/2017
30.83
 28,310 30.83 31.00 30.71 2,890 3,200 -0.0
15/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
15/03/2017
30.83
 33,570 30.88 31.91 30.83 5,000 9,610 -0.3
14/03/2017
30.88
 21,060 30.92 31.08 30.80 6,060 0 0.5
13/03/2017
30.92
 27,890 31.04 31.12 30.84 3,480 0 0.3
10/03/2017
31.04
 9,150 31.04 31.23 30.84 1,200 0 0.1
09/03/2017
31.04
 18,570 31.31 31.35 31.04 10,490 1,040 0.7
08/03/2017
31.31
 29,320 30.76 31.43 30.84 1,460 0 0.1
07/03/2017
30.76
 23,320 30.44 30.80 30.44 1,070 0 0.1
06/03/2017
30.44
 26,470 30.24 30.64 30.24 2,500 0 0.2
03/03/2017
30.24
 45,540 30.24 30.40 30.16 16,990 690 1.2
02/03/2017
30.24
 34,560 30.44 30.84 30.04 3,820 0 0.3
01/03/2017
30.44
 21,680 30.84 31.00 30.24 5,720 160 0.4
28/02/2017
30.84
 20,660 30.36 31.43 30.60 820 10 0.1
27/02/2017
30.36
 31,180 31.04 31.04 30.36 910 3,780 -0.2
24/02/2017
31.04
 29,060 30.64 31.39 30.64 1,110 0 0.1
23/02/2017
30.64
 46,970 31.59 31.59 30.64 3,000 1,530 0.1
22/02/2017
31.59
 35,090 32.23 32.23 30.64 3,920 2,700 0.1
21/02/2017
32.23
 62,510 31.15 32.47 31.19 10 1,700 -0.1
20/02/2017
31.15
 107,340 29.13 31.15 29.13 5,010 0 0.4
17/02/2017
29.13
 53,630 29.05 29.52 28.45 8,790 0 0.6
16/02/2017
29.05
 63,690 28.65 29.25 28.89 3,290 23,850 -1.5
15/02/2017
28.65
 64,320 27.85 28.65 27.85 7,200 40,330 -2.3

Chính sách bảo mật | Điều khoản sử dụng |