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)
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
27/04/2016
21.15
 7,740 21.15 21.46 21.15 5,200 0 0.4
26/04/2016
21.15
 86,430 20.99 21.30 20.99 6,550 2,000 0.3
25/04/2016
20.99
 34,660 20.84 20.99 20.84 5,940 0 0.4
22/04/2016
20.84
 30,950 20.68 21.15 20.84 1,800 0 0.1
21/04/2016
20.68
 48,530 20.22 21.30 20.53 11,820 0 0.8
20/04/2016
20.22
 32,460 19.91 20.38 19.91 330 0 0.0
19/04/2016
19.91
 57,770 20.22 20.38 19.91 4,140 0 0.3
15/04/2016
20.22
 79,260 20.53 20.84 20.22 1,380 0 0.1
14/04/2016
20.53
 98,850 20.53 20.53 20.07 10 1,620 -0.1
13/04/2016
20.53
 92,810 20.22 20.68 19.91 1,130 0 0.1
12/04/2016
20.22
 135,650 18.99 20.22 19.14 9,190 1,000 0.5
11/04/2016
18.99
 127,850 18.06 19.29 18.06 9,550 1,930 0.4
08/04/2016
18.06
 156,920 18.37 19.14 18.06 9,840 0 0.6
07/04/2016
18.37
 133,720 19.29 19.76 18.21 5,800 0 0.4
06/04/2016
19.29
 36,900 19.29 19.45 19.14 9,510 0 0.6
05/04/2016
19.29
 117,650 20.22 20.53 18.83 5,300 0 0.3
04/04/2016
20.22
 8,410 20.68 20.84 20.07 3,100 0 0.2
01/04/2016
20.68
 36,670 20.68 20.84 20.22 4,250 10 0.3
31/03/2016
20.68
 156,820 20.38 21.76 20.38 1,170 0 0.1
30/03/2016
20.38
 18,860 20.53 20.53 20.07 4,480 0 0.3
29/03/2016
20.53
 103,780 20.07 20.68 19.91 5,520 0 0.4
28/03/2016
20.07
 53,580 19.60 20.07 19.60 4,220 0 0.3
25/03/2016
19.60
 15,120 19.76 19.76 19.60 5,010 0 0.3
24/03/2016
19.76
 12,430 19.91 19.91 19.60 3,200 0 0.2
23/03/2016
19.91
 39,950 19.91 19.91 19.60 8,200 0 0.5
22/03/2016
19.91
 28,860 19.76 19.91 19.45 3,200 0 0.2
21/03/2016
19.76
 26,340 19.91 19.91 19.76 1,440 0 0.1
18/03/2016
19.91
 13,390 20.22 20.22 19.76 7,430 0 0.5
17/03/2016
20.22
 42,560 19.45 20.22 19.60 6,640 0 0.4
16/03/2016
19.45
 28,200 19.45 19.91 19.29 3,330 0 0.2
15/03/2016
19.45
 78,810 20.07 20.22 19.45 90 0 0.0
14/03/2016
20.07
 62,500 20.68 20.68 19.91 0 1,230 -0.1
11/03/2016
20.68
 45,220 20.38 21.15 20.38 10 0 0.0
10/03/2016
20.38
 56,630 19.60 20.38 19.60 10 24,350 -1.6
09/03/2016
19.60
 21,100 19.60 19.76 19.45 4,190 0 0.3
08/03/2016
19.60
 27,320 20.22 20.22 19.60 3,200 11,940 -0.6
07/03/2016
20.22
 42,520 19.91 20.38 19.91 360 0 0.0
04/03/2016
19.91
 110,260 19.45 20.53 19.60 2,900 38,150 -2.3
03/03/2016
19.45
 40,540 19.60 19.60 19.14 400 0 0.0
02/03/2016
19.60
 29,080 18.99 19.60 18.99 280 1,040 -0.0
01/03/2016
18.99
 18,270 18.99 19.45 18.99 0 1,000 -0.1
29/02/2016
18.99
 248,000 17.75 18.99 17.91 20 69,710 -4.3
26/02/2016
17.75
 27,370 17.75 17.75 17.60 200 0 0.0
25/02/2016
17.75
 9,810 17.75 17.75 17.60 0 0 0
24/02/2016
17.75
 2,360 17.75 17.91 17.60 1,000 0 0.1
23/02/2016
17.75
 17,610 17.91 17.91 17.60 5,880 0 0.3
22/02/2016
17.91
 37,020 17.75 17.91 17.60 10,620 3,000 0.4
19/02/2016
17.75
 3,830 17.91 17.91 17.75 2,730 0 0.2
18/02/2016
17.91
 15,510 17.60 17.91 17.60 3,600 3,400 0.0
17/02/2016
17.60
 17,070 17.75 17.75 17.60 11,360 0 0.7
16/02/2016
17.75
 4,970 17.75 18.21 17.75 1,170 0 0.1
15/02/2016
17.75
 770 18.06 18.06 17.60 210 0 0.0
05/02/2016
18.06
 1,140 17.91 18.06 17.91 140 0 0.0
04/02/2016
17.91
 150 17.60 17.91 17.75 0 0 0
03/02/2016
17.60
 10,110 17.60 17.60 17.44 3,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |