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)
21/11/2016
30.80
 60,300 31.43 33.42 30.80 3,520 2,350 0.1
18/11/2016
31.43
 110,920 32.27 32.59 31.43 33,660 34,960 -0.1
17/11/2016
32.27
 328,540 34.66 34.78 32.27 3,880 97,450 -7.7
16/11/2016
34.66
 26,500 35.29 35.29 34.66 30 3,750 -0.3
15/11/2016
35.29
 60,720 35.05 35.41 34.62 1,880 0 0.2
14/11/2016
35.05
 3,180 35.41 35.77 35.05 1,410 0 0.1
11/11/2016
35.41
 24,540 34.90 35.49 34.90 3,220 0 0.3
10/11/2016
34.90
 41,630 34.97 35.81 34.86 850 0 0.1
09/11/2016
34.97
 58,430 35.61 35.65 33.82 220 19,490 -1.7
08/11/2016
35.61
 25,830 35.89 35.97 35.01 90 2,130 -0.2
07/11/2016
35.89
 8,080 35.65 36.01 35.81 0 0 0
04/11/2016
35.65
 10,420 35.81 36.09 35.21 2,710 0 0.2
03/11/2016
35.81
 13,810 36.05 36.17 35.01 420 0 0.0
02/11/2016
36.05
 23,130 36.65 36.65 35.81 30 0 0.0
01/11/2016
36.65
 30,990 36.92 36.92 35.81 1,380 0 0.1
31/10/2016
36.92
 6,900 37.40 37.80 36.61 160 0 0.0
28/10/2016
37.40
 19,560 36.80 37.56 37.00 30 0 0.0
27/10/2016
36.80
 17,740 36.53 37.00 36.21 3,240 1,640 0.1
26/10/2016
36.53
 9,060 36.61 36.73 36.05 320 40 0.0
25/10/2016
36.61
 13,350 36.61 36.80 35.81 90 2,280 -0.2
24/10/2016
36.61
 36,760 37.08 37.40 36.61 21,430 0 2.0
21/10/2016
37.08
 31,600 37.40 37.80 37.04 20,240 0 1.9
20/10/2016
37.40
 49,200 37.68 38.40 37.40 25,790 100 2.5
19/10/2016
37.68
 31,860 37.40 37.80 36.80 21,590 0 2.0
18/10/2016
37.40
 38,990 37.24 37.72 36.53 9,000 6,270 0.3
17/10/2016
37.24
 52,950 37.80 38.20 37.24 30,230 0 2.9
14/10/2016
37.80
 42,380 36.61 38.00 36.61 9,550 0 0.9
13/10/2016
36.61
 22,240 35.81 36.61 35.81 9,160 2,000 0.6
12/10/2016
35.81
 18,190 35.33 36.13 35.01 720 0 0.1
11/10/2016
35.33
 32,990 35.61 35.61 34.46 110 0 0.0
10/10/2016
35.61
 8,560 35.81 35.81 35.05 40 100 -0.0
07/10/2016
35.81
 34,680 35.81 36.37 34.82 320 2,950 -0.2
06/10/2016
35.81
 15,960 35.05 36.57 35.05 20 0 0.0
05/10/2016
35.05
 29,740 35.01 35.33 35.01 1,370 8,430 -0.6
04/10/2016
35.01
 80,300 36.05 36.57 35.01 870 30,000 -2.6
03/10/2016
36.05
 87,780 37.40 37.40 36.01 10 770 -0.1
30/09/2016
37.40
 40,050 38.60 38.79 37.40 100 0 0.0
29/09/2016: Cổ tức tiền mặt tỉ lệ: 30%
29/09/2016
38.60
 55,700 38.40 39.31 38.20 3,970 1,930 0.2
28/09/2016
38.40
 53,430 38.59 38.94 38.24 1,290 100 0.1
27/09/2016
38.59
 84,550 37.97 38.59 38.05 1,060 100 0.1
26/09/2016
37.97
 77,970 37.82 38.13 37.82 720 10,000 -0.9
23/09/2016
37.82
 30,970 38.01 38.20 37.82 80 0 0.0
22/09/2016
38.01
 63,270 38.01 38.47 37.47 2,770 2,920 -0.0
21/09/2016
38.01
 250,780 38.20 38.98 37.43 15,150 15,510 -0.0
20/09/2016
38.20
 64,720 38.20 38.40 37.89 30 9,870 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |