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)
19/09/2016
38.20
 145,740 36.81 38.59 36.81 110 600 -0.0
16/09/2016
36.81
 87,760 35.50 37.01 36.08 330 1,000 -0.1
15/09/2016
35.50
 46,990 35.31 35.70 35.31 0 500 -0.0
14/09/2016
35.31
 59,340 35.50 36.04 35.31 180 0 0.0
13/09/2016
35.50
 39,670 35.12 36.66 35.12 0 0 0
12/09/2016
35.12
 83,200 34.73 35.12 34.15 0 0 0
09/09/2016
34.73
 74,620 34.92 35.12 34.34 10 0 0.0
08/09/2016
34.92
 178,420 33.96 35.12 33.77 180 0 0.0
07/09/2016
33.96
 56,410 35.12 35.12 33.77 8,260 5,700 0.2
06/09/2016
35.12
 72,380 35.12 35.31 34.54 3,900 0 0.4
05/09/2016
35.12
 97,140 34.15 35.12 34.34 0 20 -0.0
01/09/2016
34.15
 108,550 33.38 34.15 33.57 11,330 0 1.0
31/08/2016
33.38
 207,210 32.03 33.38 32.22 5,900 22,600 -1.4
30/08/2016
32.03
 63,260 31.64 32.03 31.45 15,740 140 1.3
29/08/2016
31.64
 17,100 31.64 31.64 31.06 20 0 0.0
26/08/2016
31.64
 22,320 31.64 31.84 31.64 850 0 0.1
25/08/2016
31.64
 73,610 30.87 32.03 30.87 680 5,710 -0.4
24/08/2016
30.87
 97,210 31.64 31.84 30.87 16,840 6,000 0.9
23/08/2016
31.64
 49,870 31.84 32.03 31.45 15,180 2,100 1.1
22/08/2016
31.84
 23,400 32.22 32.22 31.64 0 11,550 -0.9
19/08/2016
32.22
 32,060 32.80 33.19 32.22 30 6,020 -0.5
18/08/2016
32.80
 51,090 32.42 33.38 32.42 250 7,000 -0.6
17/08/2016
32.42
 41,370 31.84 32.61 31.64 280 5,030 -0.4
16/08/2016
31.84
 45,070 31.45 32.03 31.06 420 12,610 -1.0
15/08/2016
31.45
 87,450 30.49 31.45 30.10 36,850 3,900 2.6
12/08/2016
30.49
 25,350 30.87 31.26 30.29 1,070 11,300 -0.8
11/08/2016
30.87
 23,980 31.45 31.64 30.87 1,110 380 0.1
10/08/2016
31.45
 21,440 30.68 31.45 30.68 4,110 600 0.3
09/08/2016
30.68
 16,000 29.91 30.68 29.71 410 1,100 -0.1
08/08/2016
29.91
 62,220 31.45 31.45 29.71 3,740 1,200 0.2
05/08/2016
31.45
 8,250 32.03 32.03 31.26 10 2,880 -0.2
04/08/2016
32.03
 4,950 32.42 33.19 32.03 0 140 -0.0
03/08/2016
32.42
 40,990 31.45 32.42 31.45 21,120 0 1.7
02/08/2016
31.45
 33,990 32.42 32.80 31.45 3,230 0 0.3
01/08/2016
32.42
 14,010 33.38 33.38 32.42 0 0 0
29/07/2016
33.38
 39,860 33.96 34.34 33.38 1,100 15,830 -1.3
28/07/2016
33.96
 29,220 34.54 34.54 33.96 0 12,510 -1.1
27/07/2016
34.54
 56,430 33.96 34.54 33.57 0 17,470 -1.5
26/07/2016
33.96
 91,570 32.80 33.96 32.42 41,470 27,010 1.2
25/07/2016
32.80
 49,490 32.99 32.99 32.61 26,660 2,320 2.1
22/07/2016
32.99
 56,770 32.99 32.99 31.26 20,590 4,020 1.4
21/07/2016
32.99
 106,610 32.03 33.77 32.22 46,460 22,170 2.1
20/07/2016
32.03
 106,040 30.87 32.80 30.49 37,160 10,180 2.2
19/07/2016
30.87
 104,650 29.71 31.64 30.49 21,690 6,150 1.3
18/07/2016
29.71
 25,030 28.94 29.71 28.56 520 4,000 -0.3
15/07/2016
28.94
 75,640 28.94 29.71 27.40 33,940 1,720 2.4
14/07/2016
28.94
 48,190 29.52 30.10 28.94 18,850 10,010 0.7
13/07/2016
29.52
 28,910 29.14 30.68 28.94 9,130 1,540 0.6
12/07/2016
29.14
 52,740 28.94 29.33 27.98 2,960 4,540 -0.1
11/07/2016
28.94
 90,520 31.06 31.26 28.94 5,630 100 0.4
08/07/2016
31.06
 47,380 31.64 31.84 30.87 750 13,100 -1.0
07/07/2016
31.64
 86,600 29.91 31.64 29.91 540 16,500 -1.3
06/07/2016
29.91
 104,670 28.56 30.10 27.98 1,900 5,500 -0.3
05/07/2016
28.56
 45,700 28.36 28.56 27.98 1,730 0 0.1
04/07/2016
28.36
 44,850 27.59 28.36 27.78 100 1,300 -0.1
01/07/2016
27.59
 82,510 26.82 27.59 26.63 2,250 1,000 0.1
30/06/2016
26.82
 61,210 27.01 27.21 26.63 3,570 6,000 -0.2
29/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
29/06/2016
27.01
 92,180 25.47 27.21 26.24 0 9,650 -0.7
28/06/2016
25.47
 92,000 24.54 25.62 24.70 9,800 500 0.8
27/06/2016
24.54
 31,090 25.31 25.31 24.39 8,470 1,110 0.6
24/06/2016
25.31
 140,550 25.47 25.47 23.77 4,770 800 0.3
23/06/2016
25.47
 117,290 25.78 25.93 25.16 3,850 0 0.3
22/06/2016
25.78
 99,080 25.47 26.09 25.16 11,850 0 1.0
21/06/2016
25.47
 61,760 25.62 25.93 25.31 2,800 0 0.2
20/06/2016
25.62
 71,600 25.31 26.09 25.31 1,800 11,960 -0.8
17/06/2016
25.31
 69,700 25.16 25.47 25.01 10,740 0 0.9
16/06/2016
25.16
 94,800 24.39 25.16 24.54 6,620 25,000 -1.5
15/06/2016
24.39
 105,450 24.08 24.85 24.23 2,410 25,000 -1.8
14/06/2016
24.08
 41,830 23.46 24.08 23.15 2,710 0 0.2
13/06/2016
23.46
 22,380 23.77 23.77 23.31 4,760 0 0.4
10/06/2016
23.77
 34,950 24.08 24.54 23.77 0 100 -0.0
09/06/2016
24.08
 81,990 22.84 24.08 23.00 410 30 0.0
08/06/2016
22.84
 21,290 22.69 22.84 22.38 3,320 0 0.2
07/06/2016
22.69
 16,130 22.69 22.84 22.38 660 5,000 -0.3
06/06/2016
22.69
 20,830 23.00 23.00 22.23 870 1,500 -0.0
03/06/2016
23.00
 50,840 22.23 23.77 22.38 1,760 0 0.1
02/06/2016
22.23
 90,600 20.84 22.23 20.84 460 6,180 -0.4
01/06/2016
20.84
 8,980 20.84 20.99 20.68 3,240 0 0.2
31/05/2016
20.84
 13,460 20.84 20.84 20.68 5,000 0 0.3
30/05/2016
20.84
 10,650 20.84 20.84 20.68 4,210 2,500 0.1
27/05/2016
20.84
 20,760 20.84 20.99 20.53 3,100 1,550 0.1
26/05/2016
20.84
 30,680 20.84 20.84 20.53 3,100 0 0.2
25/05/2016
20.84
 30,180 20.68 20.99 20.68 3,690 0 0.2
24/05/2016
20.68
 15,960 20.84 20.99 20.68 3,390 0 0.2
23/05/2016
20.84
 34,660 21.15 21.15 20.68 1,900 0 0.1
20/05/2016
21.15
 11,270 20.38 21.15 20.38 120 0 0.0
19/05/2016
20.38
 12,490 20.22 20.53 20.22 3,100 1,050 0.1
18/05/2016
20.22
 15,950 20.38 20.38 20.07 4,200 600 0.2
17/05/2016
20.38
 19,900 20.68 20.68 20.38 7,880 0 0.5
16/05/2016
20.68
 22,350 20.53 20.68 20.53 10 200 -0.0
13/05/2016
20.53
 27,480 20.68 20.68 20.38 4,100 0 0.3
12/05/2016
20.68
 40,660 20.53 20.99 20.53 4,600 0 0.3
11/05/2016
20.53
 22,980 20.84 20.84 20.53 3,580 0 0.2
10/05/2016
20.84
 18,760 21.15 21.15 20.68 3,230 0 0.2
09/05/2016
21.15
 35,040 20.99 21.30 20.99 6,120 1,000 0.3
06/05/2016
20.99
 30,510 21.15 21.46 20.68 3,100 0 0.2
05/05/2016
21.15
 60,960 20.68 21.61 20.68 5,600 0 0.4
04/05/2016
20.68
 32,330 20.99 20.99 20.68 4,250 1,900 0.2
29/04/2016
20.99
 10,800 21.30 21.30 20.68 3,380 0 0.2
28/04/2016
21.30
 9,820 21.15 21.30 21.15 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |