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)
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
14/02/2017
27.85
 45,390 28.01 28.25 27.77 3,340 26,070 -1.6
13/02/2017
28.01
 45,670 28.25 28.25 27.85 4,090 20,530 -1.2
10/02/2017
28.25
 21,700 28.57 28.57 28.13 0 11,830 -0.8
09/02/2017
28.57
 22,030 28.97 28.97 27.93 1,750 14,690 -0.9
08/02/2017
28.97
 27,410 27.93 28.97 27.69 2,590 3,700 -0.1
07/02/2017
27.93
 38,600 28.05 28.25 27.73 5,480 3,240 0.2
06/02/2017
28.05
 21,780 28.45 28.65 28.01 2,600 13,040 -0.7
03/02/2017
28.45
 68,950 28.57 28.85 28.45 43,300 59,000 -1.1
02/02/2017
28.57
 14,520 28.85 28.93 28.57 3,640 9,410 -0.4
25/01/2017
28.85
 13,730 28.25 28.85 28.45 9,040 830 0.6
24/01/2017
28.25
 31,310 28.89 28.89 28.25 100 13,710 -1.0
23/01/2017
28.89
 12,060 28.89 29.05 28.85 1,110 10,630 -0.7
20/01/2017
28.89
 17,730 28.85 29.44 28.65 1,120 15,630 -1.1
19/01/2017
28.85
 9,010 29.05 29.36 28.45 250 7,150 -0.5
18/01/2017
29.05
 11,760 29.05 29.60 28.65 2,860 9,510 -0.5
17/01/2017
29.05
 6,980 29.48 29.52 29.05 4,370 5,750 -0.1
16/01/2017
29.48
 7,450 29.64 30.00 29.48 3,440 0 0.3
13/01/2017
29.64
 2,480 29.76 29.76 29.36 1,170 0 0.1
12/01/2017
29.76
 3,580 29.76 29.80 29.44 1,700 0 0.1
11/01/2017
29.76
 6,810 29.76 29.96 29.68 3,000 0 0.2
10/01/2017
29.76
 4,150 29.60 29.92 29.48 140 0 0.0
09/01/2017
29.60
 5,520 29.64 29.64 29.52 0 0 0
06/01/2017
29.64
 4,720 29.64 29.64 29.48 1,200 100 0.1
05/01/2017
29.64
 12,420 29.05 29.64 29.05 8,500 0 0.6
04/01/2017
29.05
 9,100 29.05 29.25 28.81 1,820 1,200 0.0
03/01/2017
29.05
 6,890 29.01 29.36 28.85 40 0 0.0
30/12/2016
29.01
 3,070 29.40 29.40 28.97 1,610 0 0.1
29/12/2016
29.40
 1,230 29.21 29.44 28.65 1,140 450 0.1
28/12/2016
29.21
 1,570 29.64 30.20 29.17 670 0 0.0
27/12/2016
29.64
 25,250 28.85 29.64 28.85 23,830 1,000 1.7
26/12/2016
28.85
 5,630 28.89 29.01 28.45 90 700 -0.0
23/12/2016
28.89
 15,370 28.45 29.05 28.45 1,020 0 0.1
22/12/2016
28.45
 13,250 30.04 30.04 28.45 1,020 0 0.1
21/12/2016
30.04
 2,870 30.04 30.28 30.04 0 0 0
20/12/2016
30.04
 33,160 28.97 30.04 28.37 21,620 770 1.5
19/12/2016
28.97
 5,000 28.97 29.05 28.53 2,810 0 0.2
16/12/2016
28.97
 5,860 29.05 29.25 28.25 1,140 0 0.1
15/12/2016
29.05
 500 29.21 29.21 29.05 0 0 0
14/12/2016
29.21
 32,580 28.29 29.40 28.25 20,150 7,000 0.9
13/12/2016
28.29
 50,990 28.25 28.77 28.25 41,240 10,960 2.2
12/12/2016
28.25
 7,380 28.69 29.64 28.25 2,150 1,120 0.1
09/12/2016
28.69
 13,950 28.93 28.93 28.69 400 0 0.0
08/12/2016
28.93
 10,710 28.37 28.97 28.37 3,070 3,290 -0.0
07/12/2016
28.37
 18,310 29.05 29.64 28.25 150 2,110 -0.1
06/12/2016
29.05
 12,350 29.80 29.80 29.05 3,090 1,180 0.1
05/12/2016
29.80
 2,240 30.20 30.20 29.25 60 400 -0.0
02/12/2016
30.20
 10,070 30.04 30.20 29.25 1,970 1,300 0.1
01/12/2016
30.04
 8,470 30.12 30.64 30.04 2,940 0 0.2
30/11/2016
30.12
 10,720 28.85 30.24 28.45 3,660 1,310 0.2
29/11/2016
28.85
 33,180 29.56 29.56 28.85 0 15,140 -1.1
28/11/2016
29.56
 62,470 30.80 30.80 29.52 10 13,660 -1.0
25/11/2016
30.80
 12,330 31.83 31.83 30.80 30 0 0.0
24/11/2016
31.83
 17,710 31.27 31.99 31.04 160 120 0.0
23/11/2016
31.27
 18,790 30.00 31.83 30.00 70 100 -0.0
22/11/2016
30.00
 124,520 30.80 30.80 28.89 5,060 4,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |