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
46.65
46.10
2 tháng
(2026-08-17) 		6.88 17.31% 1,167,300 -7,700 0
36.95
46.65
46.10
3 tháng
(2026-07-16) 		3.81 8.89% 2,197,100 -7,700 0
36.95
46.65
46.10
6 tháng
(2026-04-17) 		-1.02 -2.15% 4,401,900 -7,700 0
36.95
47.67
46.10
12 tháng
(2025-10-20) 		-4 -7.90% 13,641,700 -7,700 0
36.95
74.66
46.10
24 tháng
(2024-10-24) 		25.42 119.69% 23,729,100 -7,700 0
19.67
74.66
46.10
36 tháng
(2023-10-30) 		28.85 162.10% 27,899,600 -7,700 0
15.61
74.66
46.10
60 tháng
(2021-11-09) 		18.84 67.75% 37,900,300 -7,700 0
12.27
74.66
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
30.12
 13,840 30.06 30.35 30.06 0 0 0
04/06/2018
30.35
 9,520 30.18 30.76 29.94 0 0 0
01/06/2018
30.23
 3,590 29.94 30.47 29.94 0 0 0
31/05/2018
29.94
 17,580 29.65 30.00 29.59 0 0 0
30/05/2018
29.59
 5,040 29.71 29.71 29.35 0 0 0
29/05/2018
29.53
 12,160 29.35 29.59 29.32 0 0 0
28/05/2018
29.53
 21,300 29.65 29.82 28.83 0 0 0
25/05/2018
29.65
 19,140 29.71 29.94 29.65 0 0 0
24/05/2018
29.94
 4,560 29.94 29.94 29.65 0 0 0
23/05/2018
29.88
 22,170 29.94 29.94 29.65 0 0 0
22/05/2018
30.00
 12,670 30.06 30.06 29.47 0 0 0
21/05/2018
30.00
 9,660 30.06 30.12 29.82 0 0 0
18/05/2018
29.88
 7,550 29.82 29.94 29.65 0 0 0
17/05/2018
29.82
 7,780 29.94 29.94 29.82 0 0 0
16/05/2018
29.94
 27,100 30.23 30.23 29.88 0 0 0
15/05/2018
30.23
 13,860 30.47 30.47 29.94 0 0 0
14/05/2018
30.23
 6,790 30.70 30.70 29.94 0 0 0
11/05/2018
30.47
 4,370 31.11 31.29 29.59 0 0 0
10/05/2018
29.71
 4,170 29.76 29.88 29.71 0 0 0
09/05/2018
29.88
 18,820 29.76 29.88 29.53 0 0 0
08/05/2018
29.88
 4,130 29.71 29.88 29.71 0 0 0
07/05/2018
29.71
 4,280 29.65 29.94 29.65 0 0 0
04/05/2018
29.94
 8,170 29.47 29.94 29.47 0 0 0
03/05/2018
29.65
 15,330 29.94 29.94 29.35 0 0 0
02/05/2018
30.00
 8,880 30.00 30.47 29.65 0 0 0
27/04/2018
29.65
 27,760 30.29 30.53 29.65 0 0 0
26/04/2018
30.41
 44,810 30.53 30.88 29.94 0 0 0
24/04/2018
30.41
 28,890 29.94 30.76 29.94 0 0 0
23/04/2018
31.00
 96,430 31.00 32.58 31.00 0 0 0
20/04/2018
32.93
 110,190 30.88 32.93 30.70 0 0 0
19/04/2018
30.88
 28,920 30.94 31.00 30.65 0 0 0
18/04/2018
30.94
 68,440 31.11 31.29 30.82 0 0 0
17/04/2018
30.41
 48,970 30.88 31.00 29.94 0 0 0
16/04/2018
29.82
 100,610 29.82 29.82 29.76 0 0 0
13/04/2018
27.89
 28,870 27.83 28.15 27.83 0 0 0
12/04/2018
27.86
 54,350 27.83 27.86 27.77 0 0 0
11/04/2018
27.97
 24,970 28.38 28.38 27.77 0 0 0
10/04/2018
27.94
 16,200 28.41 28.41 27.89 0 0 0
09/04/2018
27.89
 29,560 27.59 28.03 27.59 0 0 0
06/04/2018
27.59
 44,900 27.30 27.59 27.12 0 0 0
05/04/2018
27.30
 22,730 27.30 27.42 27.18 0 0 0
04/04/2018
27.42
 18,990 27.42 27.59 27.36 0 0 0
03/04/2018
27.47
 38,610 27.50 27.59 27.36 0 0 0
02/04/2018
27.50
 50,290 27.53 27.53 27.47 0 0 0
30/03/2018
27.47
 55,330 27.77 27.83 27.47 0 0 0
29/03/2018
27.74
 28,760 27.89 27.94 27.68 0 0 0
28/03/2018
27.77
 15,310 28.12 28.12 27.77 0 0 0
27/03/2018
28.00
 24,100 28.24 28.24 27.94 0 0 0
26/03/2018
28.24
 18,830 28.30 28.30 28.18 0 0 0
23/03/2018
28.36
 29,610 28.53 28.53 28.18 0 0 0
22/03/2018
28.59
 8,490 28.53 28.65 28.47 0 0 0
21/03/2018
28.65
 28,430 28.71 28.77 28.47 0 0 0
20/03/2018
28.71
 21,920 28.71 28.77 28.53 0 0 0
19/03/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/03/2018
28.71
 16,210 28.47 29.06 28.47 0 0 0
16/03/2018
28.41
 121,920 28.41 29.24 28.41 0 0 0
15/03/2018
29.08
 42,920 29.24 29.24 28.75 0 0 0
14/03/2018
29.08
 48,280 29.08 29.13 29.08 0 0 0
13/03/2018
29.08
 43,450 29.13 29.13 29.08 0 0 0
12/03/2018
29.08
 49,340 29.08 29.13 29.02 0 0 0
09/03/2018
29.08
 53,570 29.08 29.13 28.91 0 0 0
08/03/2018
29.08
 3,720 28.80 29.24 28.80 0 0 0
07/03/2018
28.80
 32,020 29.30 29.30 28.80 0 0 0
06/03/2018
29.08
 39,740 29.30 29.30 29.08 0 0 0
05/03/2018
29.08
 42,100 29.69 29.69 29.08 0 0 0
02/03/2018
29.80
 39,580 29.80 29.80 29.19 0 0 0
01/03/2018
29.80
 35,160 29.02 30.35 29.02 0 0 0
28/02/2018
28.86
 89,010 28.69 28.86 28.58 0 0 0
27/02/2018
28.69
 60,940 28.86 28.86 28.58 0 0 0
26/02/2018
28.69
 40,850 28.58 28.69 28.52 0 0 0
23/02/2018
28.58
 49,040 28.75 28.75 28.19 0 0 0
22/02/2018
28.30
 10,520 28.52 28.52 28.19 0 0 0
21/02/2018
28.64
 6,810 28.19 29.19 28.19 0 0 0
13/02/2018
28.19
 14,920 28.41 28.41 27.92 0 0 0
12/02/2018
28.30
 16,610 28.64 28.64 27.59 0 0 0
09/02/2018
27.61
 15,450 27.75 27.75 25.76 0 0 0
08/02/2018
27.64
 20,040 27.64 27.86 27.59 0 0 0
07/02/2018
27.64
 51,080 27.64 27.92 27.59 0 0 0
06/02/2018
27.64
 68,090 27.64 27.75 27.09 0 0 0
05/02/2018
28.19
 19,970 28.58 28.58 28.19 0 0 0
02/02/2018
28.75
 6,650 28.75 28.75 28.58 0 0 0
01/02/2018
28.69
 25,980 28.75 28.75 28.58 0 0 0
31/01/2018
28.75
 16,930 28.80 28.80 28.58 0 0 0
30/01/2018
28.80
 15,460 28.75 28.91 28.58 0 0 0
29/01/2018
28.75
 18,000 28.75 28.97 28.52 0 0 0
26/01/2018
28.75
 10,070 29.02 29.02 28.75 0 0 0
25/01/2018
28.75
 23,430 29.13 29.13 28.47 0 0 0
22/01/2018
28.75
 28,070 29.35 29.35 28.75 0 0 0
19/01/2018
29.35
 7,820 28.86 29.52 28.86 0 0 0
18/01/2018
28.86
 12,280 29.46 29.46 28.80 0 0 0
17/01/2018
29.46
 32,100 29.58 29.58 29.41 0 0 0
16/01/2018
29.52
 11,160 29.58 29.58 29.41 0 0 0
15/01/2018
29.46
 13,490 29.52 29.52 29.30 0 0 0
12/01/2018
29.52
 28,410 29.19 29.58 29.19 0 0 0
11/01/2018
29.24
 12,530 29.08 29.24 28.91 0 0 0
10/01/2018
29.30
 20,930 29.02 29.30 28.75 0 0 0
09/01/2018
29.30
 21,630 29.58 29.58 28.75 0 0 0
08/01/2018
29.30
 32,800 29.08 29.30 28.58 0 0 0
05/01/2018
28.75
 8,480 28.58 28.75 28.58 0 0 0
04/01/2018
28.75
 28,110 28.80 28.80 28.47 0 0 0
03/01/2018
28.64
 29,240 28.47 28.80 28.47 0 0 0

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