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)
30/11/2015
16.52
 30,210 17.13 17.13 16.52 2,230 0 0.1
27/11/2015
17.13
 13,320 16.82 17.13 16.82 2,010 0 0.1
26/11/2015
16.82
 20,330 17.13 17.29 16.82 120 0 0.0
25/11/2015
17.13
 20,850 16.98 17.29 16.98 10 0 0.0
24/11/2015
16.98
 86,110 17.29 17.29 16.82 580 45,120 -2.4
23/11/2015
17.29
 23,130 17.44 17.60 17.29 200 0 0.0
20/11/2015
17.44
 23,780 17.13 17.75 17.29 0 0 0
19/11/2015
17.13
 15,490 17.13 17.29 16.98 380 0 0.0
18/11/2015
17.13
 54,810 17.13 17.29 16.98 120 0 0.0
17/11/2015
17.13
 16,740 17.44 17.44 17.13 0 0 0
16/11/2015
17.44
 6,510 17.44 17.60 17.13 170 0 0.0
13/11/2015
17.44
 35,600 17.13 17.60 16.67 230 0 0.0
12/11/2015
17.13
 35,620 16.98 17.29 16.52 1,410 300 0.1
11/11/2015
16.98
 29,870 16.98 17.13 16.52 160 0 0.0
10/11/2015
16.98
 33,380 17.13 17.29 16.82 3,140 2,500 0.0
09/11/2015
17.13
 9,400 17.13 17.44 16.98 10 0 0.0
06/11/2015
17.13
 62,430 17.44 17.44 17.13 0 0 0
05/11/2015
17.44
 64,140 17.60 17.60 17.29 2,000 0 0.1
04/11/2015
17.60
 66,080 17.91 17.91 17.60 2,670 0 0.2
03/11/2015
17.91
 22,710 17.60 17.91 17.44 70 0 0.0
02/11/2015
17.60
 77,480 17.91 17.91 17.29 4,550 1,000 0.2
30/10/2015
17.91
 24,290 18.21 18.21 17.75 50 4,250 -0.2
29/10/2015
18.21
 63,720 17.91 18.37 17.91 0 1,000 -0.1
28/10/2015
17.91
 140,890 16.82 17.91 16.98 1,020 11,000 -0.6
27/10/2015
16.82
 52,650 16.52 17.13 16.52 10,470 5,000 0.3
26/10/2015
16.52
 48,610 16.98 16.98 16.52 4,810 3,000 0.1
23/10/2015
16.98
 23,300 16.98 16.98 16.82 230 200 0.0
22/10/2015
16.98
 15,500 16.67 16.98 16.67 2,710 0 0.1
21/10/2015
16.67
 172,870 15.90 16.67 15.90 0 40,050 -2.1
20/10/2015
15.90
 57,630 15.59 15.90 15.74 0 750 -0.0
19/10/2015
15.59
 15,430 15.59 15.90 15.59 1,100 5,100 -0.2
16/10/2015
15.59
 5,200 15.90 15.90 15.59 10 0 0.0
15/10/2015
15.90
 9,920 15.74 15.90 15.59 3,920 0 0.2
14/10/2015
15.74
 9,440 15.90 15.90 15.59 20 0 0.0
13/10/2015
15.90
 9,020 15.59 16.05 15.59 210 0 0.0
12/10/2015
15.59
 3,520 15.74 16.05 15.59 40 0 0.0
09/10/2015
15.74
 25,220 15.74 15.74 15.59 0 0 0
08/10/2015
15.74
 23,560 15.74 15.74 15.59 220 19,450 -1.0
07/10/2015
15.74
 39,720 15.74 15.74 15.59 4,000 32,550 -1.5
06/10/2015
15.74
 20,770 16.05 16.05 15.74 4,380 18,000 -0.7
05/10/2015
16.05
 15,110 16.21 16.21 15.74 530 0 0.0
02/10/2015
16.21
 27,090 15.74 16.21 15.74 0 0 0
01/10/2015
15.74
 7,800 15.90 15.90 15.59 4,110 0 0.2
30/09/2015
15.90
 12,560 15.90 15.90 15.59 870 0 0.0
29/09/2015
15.90
 13,480 15.90 16.05 15.59 20 0 0.0
28/09/2015
15.90
 10,440 15.90 16.05 15.59 40 0 0.0
25/09/2015
15.90
 33,300 15.59 16.05 15.59 4,110 0 0.2
24/09/2015
15.59
 28,120 15.90 16.05 15.59 4,000 0 0.2
23/09/2015
15.90
 27,620 15.74 16.05 15.74 10 0 0.0
22/09/2015
15.74
 18,140 15.90 16.05 15.59 0 0 0
21/09/2015
15.90
 4,000 15.90 15.90 15.90 4,000 0 0.2
18/09/2015
15.90
 8,630 15.90 15.90 15.90 4,000 0 0.2
17/09/2015
15.90
 11,110 15.59 16.05 15.90 10 0 0.0
16/09/2015
15.59
 13,840 15.44 16.05 15.59 0 0 0
15/09/2015
15.44
 38,670 15.74 16.05 15.44 0 0 0
14/09/2015
15.74
 24,520 15.37 15.74 15.37 0 450 -0.0
11/09/2015
15.37
 18,430 15.37 15.74 15.37 20 180 -0.0
10/09/2015
15.37
 14,730 15.37 15.74 15.37 20 0 0.0
09/09/2015
15.37
 1,870 15.74 15.74 15.28 120 0 0.0
08/09/2015
15.74
 2,820 15.59 15.74 15.28 50 0 0.0
07/09/2015
15.59
 11,120 15.19 15.59 15.19 20 0 0.0
04/09/2015
15.19
 5,730 15.13 15.44 15.16 140 0 0.0
03/09/2015
15.13
 9,020 15.16 15.19 15.13 4,220 0 0.2
01/09/2015
15.16
 2,230 15.40 15.40 15.13 100 0 0.0
31/08/2015
15.40
 5,800 14.82 15.74 14.82 950 0 0.0
28/08/2015
14.82
 12,970 15.44 15.74 14.82 5,510 280 0.3
27/08/2015
15.44
 39,930 15.74 15.74 15.34 35,940 0 1.8
26/08/2015
15.74
 12,320 14.85 15.74 15.10 1,000 0 0.0
25/08/2015
14.85
 30,240 14.76 15.28 14.20 270 2,500 -0.1
24/08/2015
14.76
 38,350 15.00 15.28 14.76 4,250 8,250 -0.2
21/08/2015
15.00
 25,220 15.25 15.37 14.97 160 0 0.0
20/08/2015
15.25
 22,780 15.25 15.25 14.97 0 1,000 -0.0
19/08/2015
15.25
 31,160 14.85 15.28 14.88 2,020 0 0.1
18/08/2015
14.85
 11,690 14.82 15.19 14.85 60 2,000 -0.1
17/08/2015
14.82
 17,440 14.82 15.19 14.82 190 2,000 -0.1
14/08/2015
14.82
 58,580 15.03 15.37 14.82 4,360 0 0.2
13/08/2015
15.03
 28,620 15.22 15.22 15.03 4,390 7,000 -0.1
12/08/2015: Cổ tức tiền mặt tỉ lệ: 30%
12/08/2015
15.22
 43,140 15.13 15.59 14.97 6,360 0 0.3
11/08/2015
15.13
 22,320 15.13 15.27 15.13 4,500 3,000 0.1
10/08/2015
15.13
 6,860 15.13 15.27 15.13 2,360 2,400 -0.0
07/08/2015
15.13
 15,350 14.98 15.42 14.98 10 0 0.0
06/08/2015
14.98
 8,440 14.98 15.27 14.98 30 0 0.0
05/08/2015
14.98
 16,160 14.98 15.27 14.98 10 4,000 -0.2
04/08/2015
14.98
 8,430 14.98 15.13 14.98 10 1,900 -0.1
03/08/2015
14.98
 24,030 15.27 15.27 14.98 10,000 100 0.5
31/07/2015
15.27
 19,800 14.84 15.27 14.84 1,360 3,600 -0.1
30/07/2015
14.84
 15,220 14.69 15.13 14.69 1,550 300 0.1
29/07/2015
14.69
 26,810 14.84 14.84 14.69 2,100 20,000 -0.9
28/07/2015
14.84
 58,470 14.84 14.84 14.69 4,010 30,320 -1.3
27/07/2015
14.84
 61,550 15.27 15.42 14.84 3,900 33,060 -1.5
24/07/2015
15.27
 15,140 15.42 15.71 15.27 1,910 9,510 -0.4
23/07/2015
15.42
 16,040 15.71 16.00 15.42 730 7,620 -0.4
22/07/2015
15.71
 102,470 14.69 15.71 14.84 33,050 73,660 -2.1
21/07/2015
14.69
 21,030 14.84 14.84 14.69 4,100 20,730 -0.8
20/07/2015
14.84
 62,150 14.55 14.84 14.69 1,670 55,490 -2.7
17/07/2015
14.55
 44,300 14.55 14.69 14.55 30,100 43,700 -0.7
16/07/2015
14.55
 33,170 14.55 14.69 14.55 4,100 32,170 -1.4
15/07/2015
14.55
 33,340 14.55 14.69 14.55 29,430 28,000 0.1
14/07/2015
14.55
 20,690 14.84 14.84 14.55 6,990 15,000 -0.4
13/07/2015
14.84
 28,030 14.55 14.84 14.55 22,180 22,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |