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
46.90
46.90
2 tháng
(2026-08-17) 		6.88 17.31% 1,167,300 -7,700 0
36.95
46.90
46.90
3 tháng
(2026-07-16) 		3.81 8.89% 2,197,100 -7,700 0
36.95
46.90
46.90
6 tháng
(2026-04-17) 		-1.02 -2.15% 4,401,900 -7,700 0
36.95
47.67
46.90
12 tháng
(2025-10-20) 		-4 -7.90% 13,641,700 -7,700 0
36.95
74.66
46.90
24 tháng
(2024-10-24) 		25.42 119.69% 23,729,100 -7,700 0
19.67
74.66
46.90
36 tháng
(2023-10-30) 		28.85 162.10% 27,899,600 -7,700 0
15.61
74.66
46.90
60 tháng
(2021-11-09) 		18.84 67.75% 37,900,300 -7,700 0
12.27
74.66
46.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
33.57
 3,860 33.57 33.57 33.30 0 0 0
23/10/2018
33.44
 13,420 33.90 33.90 33.17 0 0 0
22/10/2018
33.90
 9,340 33.97 33.97 33.90 0 0 0
19/10/2018
33.90
 5,500 34.10 34.10 33.90 0 0 0
18/10/2018
34.10
 19,580 33.90 34.10 33.30 0 0 0
17/10/2018
33.97
 10,620 33.97 33.97 33.64 0 0 0
16/10/2018
33.70
 7,010 33.90 33.90 33.44 0 0 0
15/10/2018
33.50
 5,310 33.97 33.97 33.30 0 0 0
12/10/2018
33.30
 11,100 33.77 33.77 33.30 0 0 0
11/10/2018
33.30
 22,970 33.30 33.84 33.04 0 0 0
10/10/2018
33.90
 11,270 33.84 33.90 33.70 0 0 0
09/10/2018
33.90
 6,590 33.97 33.97 33.84 0 0 0
08/10/2018
33.97
 10,130 33.84 33.97 33.77 0 0 0
05/10/2018
33.97
 5,240 33.77 33.97 33.70 0 0 0
04/10/2018
34.04
 8,090 34.04 34.04 33.64 0 0 0
03/10/2018
34.04
 21,180 33.97 34.04 33.64 0 0 0
02/10/2018
33.97
 9,590 33.97 33.97 33.64 0 0 0
01/10/2018
33.90
 31,890 34.04 34.10 33.90 0 0 0
28/09/2018
34.04
 26,330 33.84 34.04 33.64 0 0 0
27/09/2018
33.84
 22,210 33.64 33.84 33.64 0 0 0
26/09/2018
33.44
 68,650 33.17 33.44 33.11 0 0 0
25/09/2018
33.11
 44,310 33.11 33.17 33.11 0 0 0
24/09/2018
33.11
 26,330 33.04 33.11 32.97 0 0 0
21/09/2018
33.11
 48,670 33.11 33.17 33.04 0 0 0
20/09/2018
33.17
 13,250 33.17 33.17 32.97 0 0 0
19/09/2018
33.17
 18,450 32.84 33.17 32.84 0 0 0
18/09/2018
33.04
 5,410 32.97 33.11 32.97 0 0 0
17/09/2018
32.97
 9,620 35.17 35.17 32.97 0 0 0
14/09/2018
33.17
 14,900 33.04 33.17 32.97 0 0 0
13/09/2018
32.97
 20,160 32.84 33.11 32.84 0 0 0
12/09/2018
32.84
 66,390 33.30 33.30 32.84 0 0 0
11/09/2018
33.30
 24,040 33.57 33.64 33.30 0 0 0
10/09/2018
33.57
 23,780 33.77 33.97 33.57 0 0 0
07/09/2018
34.44
 41,130 34.50 34.50 33.57 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 70%
06/09/2018
34.50
 34,190 34.64 34.64 33.50 0 0 0
05/09/2018
34.64
 138,740 34.58 34.64 34.28 0 0 0
04/09/2018
34.58
 145,640 34.28 34.87 34.28 0 0 0
31/08/2018
34.28
 31,740 34.17 34.40 34.17 0 0 0
30/08/2018
34.17
 41,860 34.23 34.28 34.05 0 0 0
29/08/2018
34.05
 22,930 34.05 34.17 34.05 0 0 0
28/08/2018
34.17
 9,300 34.05 34.23 33.87 0 0 0
27/08/2018
34.28
 25,660 34.05 34.28 33.87 0 0 0
24/08/2018
34.58
 32,950 33.76 34.58 33.46 0 0 0
23/08/2018
33.99
 19,280 33.58 33.99 33.46 0 0 0
22/08/2018
33.46
 26,660 33.76 33.87 33.46 0 0 0
21/08/2018
33.76
 28,930 33.93 33.99 33.76 0 0 0
20/08/2018
33.87
 39,540 34.05 34.34 33.76 0 0 0
17/08/2018
34.05
 56,300 33.99 34.46 33.82 0 0 0
16/08/2018
33.93
 27,930 33.76 33.99 33.52 0 0 0
15/08/2018
33.82
 89,820 33.46 34.64 33.46 0 0 0
14/08/2018
32.99
 61,490 33.17 33.23 32.64 0 0 0
13/08/2018
32.52
 22,290 32.29 33.17 32.29 0 0 0
10/08/2018
32.29
 29,010 32.88 33.46 31.70 0 0 0
09/08/2018
31.70
 22,510 31.41 31.70 31.35 0 0 0
08/08/2018
31.41
 31,790 31.06 31.47 31.06 0 0 0
07/08/2018
31.06
 1,180 31.06 31.11 31.06 0 0 0
06/08/2018
31.11
 7,990 31.11 31.41 30.94 0 0 0
03/08/2018
31.11
 2,430 31.41 31.41 31.00 0 0 0
02/08/2018
31.11
 21,200 31.41 32.00 29.59 0 0 0
01/08/2018
31.41
 19,740 31.64 31.64 31.06 0 0 0
31/07/2018
30.65
 6,270 31.23 31.23 30.65 0 0 0
30/07/2018
31.00
 3,710 31.35 31.35 30.65 0 0 0
27/07/2018
30.65
 7,340 30.53 31.00 30.53 0 0 0
26/07/2018
30.53
 18,670 30.47 30.65 30.35 0 0 0
25/07/2018
30.29
 23,700 30.41 30.47 30.29 0 0 0
24/07/2018
30.41
 1,650 30.41 30.41 30.29 0 0 0
23/07/2018
30.41
 12,330 30.41 30.53 30.06 0 0 0
20/07/2018
30.47
 13,370 30.47 30.53 30.35 0 0 0
19/07/2018
30.65
 2,830 30.70 30.70 30.47 0 0 0
18/07/2018
30.70
 5,250 30.47 30.70 30.12 0 0 0
17/07/2018
30.53
 6,820 29.94 30.53 29.94 0 0 0
16/07/2018
30.29
 12,800 30.06 30.35 29.82 0 0 0
13/07/2018
30.18
 7,570 30.12 30.18 30.06 0 0 0
12/07/2018
30.06
 4,000 30.06 30.82 29.94 0 0 0
11/07/2018
30.18
 11,720 30.29 30.53 29.88 0 0 0
10/07/2018
30.29
 2,890 30.06 30.94 30.06 0 0 0
09/07/2018
30.53
 2,610 30.53 30.59 30.00 0 0 0
06/07/2018
31.06
 8,100 29.29 31.06 29.12 0 0 0
05/07/2018
29.06
 10,600 29.88 30.06 29.06 0 0 0
04/07/2018
29.88
 5,880 29.59 29.88 29.59 0 0 0
03/07/2018
29.94
 13,420 30.12 30.12 29.53 0 0 0
02/07/2018
29.59
 14,670 30.18 30.47 29.59 0 0 0
29/06/2018
30.23
 6,050 30.12 30.23 29.94 0 0 0
28/06/2018
30.23
 820 30.29 30.29 30.23 0 0 0
27/06/2018
30.47
 1,810 30.35 30.53 30.29 0 0 0
26/06/2018
30.35
 3,330 30.41 30.41 30.35 0 0 0
25/06/2018
30.41
 4,800 30.41 30.41 30.23 0 0 0
22/06/2018
30.41
 2,750 30.23 30.41 30.18 0 0 0
21/06/2018
30.47
 7,250 31.11 31.11 29.82 0 0 0
20/06/2018
30.41
 15,640 30.47 30.47 30.23 0 0 0
19/06/2018
29.82
 23,210 30.53 30.53 29.82 0 0 0
18/06/2018
30.59
 7,350 31.11 31.29 30.59 0 0 0
15/06/2018
31.11
 11,670 30.59 31.11 30.53 0 0 0
14/06/2018
31.06
 2,850 31.06 31.06 30.53 0 0 0
13/06/2018
30.53
 16,510 30.53 30.65 30.35 0 0 0
12/06/2018
30.35
 15,560 30.41 30.41 30.18 0 0 0
11/06/2018
30.41
 12,680 30.35 30.41 30.18 0 0 0
08/06/2018
30.23
 14,600 30.18 30.23 30.00 0 0 0
07/06/2018
30.06
 26,360 30.00 30.06 29.94 0 0 0
06/06/2018
30.00
 17,960 30.12 30.23 30.00 0 0 0

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