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)
02/01/2018
28.64
 21,480 28.75 28.80 28.41 0 0 0
29/12/2017
28.47
 16,100 28.47 28.86 28.47 0 0 0
28/12/2017
28.47
 15,700 28.69 28.69 28.47 0 0 0
27/12/2017
28.69
 17,050 28.69 28.75 28.58 0 0 0
26/12/2017
28.69
 11,010 28.86 28.86 28.58 0 0 0
25/12/2017
28.86
 4,380 28.41 28.97 28.41 0 0 0
22/12/2017
28.41
 13,720 28.69 28.69 28.41 0 0 0
21/12/2017
28.64
 28,010 28.64 28.75 28.52 0 0 0
20/12/2017
28.52
 13,980 28.58 28.69 28.52 0 0 0
19/12/2017
28.52
 13,020 28.69 28.75 28.52 0 0 0
18/12/2017
28.52
 7,010 28.80 29.24 28.52 0 0 0
15/12/2017
28.80
 5,500 28.69 28.80 28.41 0 0 0
14/12/2017
28.69
 6,890 28.47 28.69 28.36 0 0 0
13/12/2017
28.36
 21,670 28.52 28.52 28.36 0 0 0
12/12/2017
28.47
 18,170 28.75 28.86 28.36 0 0 0
11/12/2017
28.69
 7,350 28.52 29.02 28.47 0 0 0
08/12/2017
28.52
 20,000 28.69 28.75 28.52 0 0 0
07/12/2017
28.64
 35,420 28.91 28.91 28.64 0 0 0
06/12/2017
29.02
 29,690 29.13 29.13 28.75 0 0 0
05/12/2017
29.08
 9,110 29.46 29.46 29.08 0 0 0
04/12/2017
29.46
 33,400 29.13 29.46 28.91 0 0 0
01/12/2017
29.19
 8,160 29.30 29.30 29.08 0 0 0
30/11/2017
29.19
 31,600 29.08 29.19 28.80 0 0 0
29/11/2017
28.91
 13,020 29.08 29.30 28.80 0 0 0
28/11/2017
29.08
 39,060 28.75 29.13 28.75 0 0 0
27/11/2017
28.52
 50,360 28.19 28.75 28.08 0 0 0
24/11/2017
28.30
 21,120 28.47 28.47 28.19 0 0 0
23/11/2017
28.36
 7,410 29.02 29.02 28.36 0 0 0
22/11/2017
28.52
 23,490 27.97 29.24 27.97 0 0 0
21/11/2017
27.92
 114,120 28.58 28.58 27.70 0 0 0
20/11/2017
28.58
 77,770 29.02 29.02 28.58 0 0 0
17/11/2017
29.02
 22,220 29.58 29.58 29.02 0 0 0
16/11/2017
29.08
 21,030 29.30 29.35 29.08 0 0 0
15/11/2017
29.30
 7,840 29.30 29.30 29.24 0 0 0
14/11/2017
29.24
 21,680 29.35 29.35 29.13 0 0 0
13/11/2017
29.30
 14,940 29.46 29.80 29.24 0 0 0
10/11/2017
29.35
 10,970 29.30 29.41 29.24 0 0 0
09/11/2017
29.24
 16,440 29.30 29.35 29.24 0 0 0
08/11/2017
29.30
 33,790 29.30 29.41 29.24 0 0 0
07/11/2017
29.30
 20,260 29.58 29.58 29.19 0 0 0
06/11/2017
29.58
 100,960 29.85 29.85 29.58 0 0 0
03/11/2017
29.85
 20,240 29.85 30.02 29.80 0 0 0
02/11/2017
29.85
 18,270 29.85 30.02 29.80 0 0 0
01/11/2017
29.85
 79,000 30.02 30.40 29.85 0 0 0
31/10/2017
30.02
 26,210 30.18 30.18 29.96 0 0 0
30/10/2017
30.18
 28,140 30.57 30.57 30.18 0 0 0
27/10/2017
30.46
 10,140 30.90 30.90 30.46 0 0 0
26/10/2017
30.68
 15,080 30.74 30.90 30.46 0 0 0
25/10/2017
30.68
 18,700 31.07 31.07 30.46 0 0 0
24/10/2017
30.68
 12,830 30.79 31.18 30.68 0 0 0
23/10/2017
31.23
 31,170 31.23 31.45 30.74 0 0 0
20/10/2017
31.51
 21,900 30.85 31.51 30.85 0 0 0
19/10/2017
31.45
 18,630 31.51 31.51 30.85 0 0 0
18/10/2017
31.40
 12,300 31.23 31.40 30.85 0 0 0
17/10/2017
31.12
 5,960 30.96 31.51 30.85 0 0 0
16/10/2017
30.96
 18,110 31.79 31.79 30.40 0 0 0
13/10/2017
32.51
 62,500 30.35 32.51 30.13 0 0 0
12/10/2017
30.40
 21,850 30.40 30.40 30.24 0 0 0
11/10/2017: Cổ tức tiền mặt tỉ lệ: 30%
11/10/2017
30.40
 66,980 30.96 30.96 30.40 0 0 0
10/10/2017
30.51
 76,390 30.93 30.93 30.46 0 0 0
09/10/2017
31.04
 118,800 30.93 31.04 30.41 0 0 0
06/10/2017
30.93
 17,390 30.93 30.93 30.57 0 0 0
05/10/2017
30.93
 9,610 31.09 31.09 30.72 0 0 0
04/10/2017
31.09
 28,970 30.88 31.09 30.31 0 0 0
03/10/2017
30.88
 41,970 30.41 30.93 30.31 0 0 0
02/10/2017
30.41
 15,550 30.62 30.67 30.31 0 0 0
29/09/2017
30.62
 57,190 30.67 30.67 30.31 0 0 0
28/09/2017
30.62
 115,640 30.83 30.83 30.25 0 0 0
27/09/2017
30.46
 131,780 30.10 30.51 29.89 0 0 0
26/09/2017
29.10
 70,930 28.99 29.10 28.68 0 0 0
25/09/2017
28.99
 54,390 29.10 29.10 28.57 0 0 0
22/09/2017
29.10
 50,330 28.84 29.10 28.42 0 0 0
21/09/2017
28.47
 29,240 28.57 28.63 28.47 0 0 0
20/09/2017
28.57
 39,020 28.57 28.73 28.42 0 0 0
19/09/2017
28.57
 13,700 28.63 28.78 28.37 0 0 0
18/09/2017
28.42
 13,800 28.84 28.84 28.37 0 0 0
15/09/2017
28.84
 30,840 28.37 28.84 28.21 0 0 0
14/09/2017
28.52
 9,060 28.57 28.57 28.37 0 0 0
13/09/2017
28.68
 16,550 28.47 28.68 28.37 0 0 0
12/09/2017
28.68
 9,570 28.57 28.84 28.05 0 0 0
11/09/2017
28.84
 7,360 28.57 28.84 28.42 0 0 0
08/09/2017
28.84
 7,530 28.57 28.84 28.42 0 0 0
07/09/2017
28.73
 26,750 28.84 28.89 28.37 0 0 0
06/09/2017
28.84
 17,630 28.89 28.94 28.63 0 0 0
05/09/2017
28.94
 10,610 28.89 29.05 28.57 0 0 0
01/09/2017
28.68
 18,160 28.94 28.94 28.31 0 0 0
31/08/2017
28.84
 13,400 28.84 29.05 28.26 0 0 0
30/08/2017
28.94
 8,850 28.37 29.05 28.10 0 0 0
29/08/2017
28.42
 11,060 28.63 28.63 28.05 0 0 0
28/08/2017
28.57
 11,610 28.31 28.78 28.00 0 0 0
25/08/2017
28.00
 22,690 28.21 28.21 27.84 0 0 0
24/08/2017
28.21
 45,590 28.21 28.31 28.05 0 0 0
23/08/2017
28.21
 42,620 28.84 28.84 27.84 0 0 0
22/08/2017
28.84
 26,760 29.20 29.26 28.57 0 0 0
21/08/2017
29.20
 24,010 29.36 29.78 29.20 0 0 0
18/08/2017
29.83
 12,350 29.62 29.83 29.31 0 0 0
17/08/2017
29.47
 4,720 29.89 29.89 29.47 0 0 0
16/08/2017
29.89
 16,880 29.89 29.99 29.41 0 0 0
15/08/2017
29.89
 11,130 29.73 29.89 29.31 0 0 0
14/08/2017
29.73
 11,470 29.62 29.89 29.26 0 0 0

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