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)
11/08/2017
29.78
 8,150 29.73 29.78 29.36 0 0 0
10/08/2017
29.78
 10,000 29.62 29.89 29.10 0 0 0
09/08/2017
29.89
 25,430 30.25 30.41 28.31 0 0 0
08/08/2017
29.89
 13,750 30.20 30.25 29.68 0 0 0
07/08/2017
30.36
 4,040 29.68 30.36 29.68 0 0 0
04/08/2017
30.15
 28,440 29.89 30.25 29.62 0 0 0
03/08/2017
30.25
 24,580 29.99 30.36 29.73 0 0 0
02/08/2017
30.36
 26,850 30.41 30.41 29.94 0 0 0
01/08/2017
30.41
 52,100 30.83 30.83 30.41 0 0 0
31/07/2017
30.83
 17,830 30.88 30.88 30.41 0 0 0
28/07/2017
30.83
 3,450 30.93 30.93 30.62 0 0 0
27/07/2017
30.62
 10,400 31.20 31.20 30.15 0 0 0
26/07/2017
30.10
 27,510 29.99 30.10 29.78 0 0 0
25/07/2017
29.73
 20,820 30.15 30.88 29.68 0 0 0
24/07/2017
30.15
 8,090 30.83 30.83 30.15 0 0 0
21/07/2017
30.57
 6,330 30.62 30.67 30.41 0 0 0
20/07/2017
30.57
 25,890 30.67 30.67 30.15 0 0 0
19/07/2017
30.67
 8,510 30.72 30.78 30.57 0 0 0
18/07/2017
31.30
 14,170 30.88 31.46 30.57 0 0 0
17/07/2017
31.20
 11,590 30.93 31.35 30.51 0 0 0
14/07/2017
31.46
 11,830 31.35 31.46 30.88 0 0 0
13/07/2017
31.46
 11,500 31.67 31.72 30.93 0 0 0
12/07/2017
31.67
 19,590 31.72 31.72 31.25 0 0 0
11/07/2017
31.46
 18,220 30.57 31.46 30.57 0 0 0
10/07/2017
31.46
 37,740 31.46 31.46 30.41 0 0 0
07/07/2017
31.56
 29,960 32.51 32.93 31.56 0 0 0
06/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
06/07/2017
32.82
 26,470 34.92 34.92 32.77 0 0 0
05/07/2017
32.68
 75,050 32.80 32.80 32.25 0 0 0
04/07/2017
32.80
 69,630 32.99 32.99 32.60 0 0 0
03/07/2017
32.87
 48,680 32.99 33.07 32.87 0 0 0
30/06/2017
32.87
 75,520 33.03 33.11 32.83 0 0 0
29/06/2017
33.03
 28,100 33.03 33.07 32.91 0 0 0
28/06/2017
33.03
 20,140 33.11 33.11 32.87 0 0 0
27/06/2017
33.11
 34,560 33.11 33.11 32.83 0 0 0
26/06/2017
33.11
 57,260 32.83 33.19 32.68 0 0 0
23/06/2017
32.87
 96,870 33.39 33.39 32.87 0 0 0
22/06/2017
32.64
 28,700 31.97 32.76 31.97 0 0 0
21/06/2017
32.44
 33,550 32.17 32.48 31.66 0 0 0
20/06/2017
32.17
 55,340 31.66 32.40 31.46 0 0 0
19/06/2017
31.46
 8,670 31.34 31.66 31.07 0 0 0
16/06/2017
31.38
 29,380 31.26 31.38 30.99 0 0 0
15/06/2017
31.26
 14,060 30.99 31.30 30.99 0 0 0
14/06/2017
31.22
 19,870 30.71 31.22 30.71 0 0 0
13/06/2017
30.71
 14,990 31.07 31.22 30.71 0 0 0
12/06/2017
31.14
 10,800 31.07 31.14 30.71 0 0 0
09/06/2017
31.22
 10,960 31.22 31.34 31.07 0 0 0
08/06/2017
31.42
 23,490 31.26 31.42 30.91 0 0 0
07/06/2017
31.26
 23,590 31.34 31.34 30.91 0 0 0
06/06/2017
31.34
 14,190 31.10 31.46 31.07 0 0 0
05/06/2017
31.46
 18,640 30.95 31.46 30.87 0 0 0
02/06/2017
31.18
 9,290 31.18 31.18 30.87 0 0 0
01/06/2017
30.87
 27,150 31.26 31.77 30.87 0 0 0
31/05/2017
31.46
 11,530 31.46 31.50 31.10 0 0 0
30/05/2017
31.50
 29,260 31.85 31.85 31.07 0 0 0
29/05/2017
31.85
 32,990 31.46 32.21 31.46 0 0 0
26/05/2017
31.46
 54,720 31.07 31.46 30.83 0 0 0
25/05/2017
31.07
 34,440 30.55 31.26 30.55 0 0 0
24/05/2017
30.63
 7,720 30.99 30.99 30.51 0 0 0
23/05/2017
30.99
 18,860 31.03 31.03 30.63 0 0 0
22/05/2017
31.07
 8,170 31.07 31.42 30.67 0 0 0
19/05/2017
31.46
 49,160 30.71 31.46 30.28 0 0 0
18/05/2017
31.07
 10,180 31.07 31.07 30.67 0 0 0
17/05/2017
31.14
 9,900 31.07 31.30 30.71 0 0 0
16/05/2017
31.14
 14,310 31.14 31.46 30.91 0 0 0
15/05/2017
31.34
 21,180 31.66 31.85 31.07 0 0 0
12/05/2017
31.46
 65,060 30.67 31.46 30.28 0 0 0
11/05/2017
30.67
 12,820 30.67 30.67 30.44 0 0 0
10/05/2017
30.71
 10,820 30.48 30.87 30.24 0 0 0
09/05/2017
30.24
 10,120 30.87 30.87 30.24 0 0 0
08/05/2017
30.87
 13,100 31.22 31.22 30.24 0 0 0
05/05/2017
31.26
 36,070 31.07 31.26 30.48 0 0 0
04/05/2017
31.07
 41,260 30.55 31.07 30.20 0 0 0
03/05/2017
30.55
 25,900 31.26 31.26 30.55 0 0 0
28/04/2017
31.22
 35,420 31.26 31.46 30.32 0 0 0
27/04/2017
31.07
 59,760 29.45 31.07 29.34 0 0 0
26/04/2017
29.41
 10,770 29.45 29.69 29.26 0 0 0
25/04/2017
29.34
 27,500 29.34 29.34 29.06 0 0 0
24/04/2017
29.30
 37,740 29.49 29.49 29.10 0 0 0
21/04/2017
29.49
 17,650 29.02 29.49 28.63 0 0 0
20/04/2017
29.02
 15,550 28.82 29.02 28.71 0 0 0
19/04/2017
28.78
 9,260 28.82 28.82 28.63 0 0 0
18/04/2017
28.82
 6,080 28.86 28.86 28.55 0 0 0
17/04/2017
28.55
 12,210 28.86 28.94 27.53 0 0 0
14/04/2017
28.78
 19,880 28.90 28.98 28.78 0 0 0
13/04/2017
29.10
 12,010 29.10 29.22 28.90 0 0 0
12/04/2017
29.22
 23,250 29.02 29.26 28.90 0 0 0
11/04/2017
29.22
 33,090 29.10 29.45 28.94 0 0 0
10/04/2017
29.26
 29,330 29.45 29.45 28.90 0 0 0
07/04/2017
29.14
 21,130 28.94 29.30 28.71 0 0 0
05/04/2017
28.75
 16,380 29.30 29.30 28.75 0 0 0
04/04/2017
28.94
 25,750 29.14 29.22 28.82 0 0 0
03/04/2017
28.94
 8,540 29.26 29.26 28.90 0 0 0
31/03/2017
29.26
 19,470 29.89 29.89 29.14 0 0 0
30/03/2017
29.89
 49,340 28.63 29.89 28.63 0 0 0
29/03/2017
28.63
 16,520 29.06 29.06 28.63 0 0 0
28/03/2017
29.02
 19,830 29.26 29.26 28.82 0 0 0
27/03/2017
29.26
 46,210 29.26 29.37 28.78 0 0 0
24/03/2017
29.26
 11,510 29.30 29.49 29.26 0 0 0
23/03/2017
29.41
 17,960 29.34 29.81 29.10 0 0 0
22/03/2017
29.34
 15,430 29.69 29.69 29.30 0 0 0

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