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)
10/07/2015
14.55
 24,370 14.55 14.55 14.55 5,800 21,140 -0.8
09/07/2015
14.55
 25,000 14.69 14.69 14.55 4,100 22,000 -0.9
08/07/2015
14.69
 17,490 14.69 14.69 14.55 4,120 11,000 -0.3
07/07/2015
14.69
 10,620 14.69 14.69 14.55 4,120 10,600 -0.3
06/07/2015
14.69
 16,700 14.84 14.84 14.55 6,540 13,290 -0.3
03/07/2015
14.84
 3,480 14.69 14.84 14.69 10 0 0.0
02/07/2015
14.69
 6,320 14.55 14.84 14.55 1,320 0 0.1
01/07/2015
14.55
 1,890 14.69 14.69 14.55 0 0 0
30/06/2015
14.69
 9,090 14.69 14.69 14.40 8,100 0 0.4
29/06/2015
14.69
 780 14.69 14.69 14.46 730 0 0.0
26/06/2015
14.69
 8,700 14.43 14.69 14.43 7,200 8,590 -0.1
25/06/2015
14.43
 14,020 14.69 14.69 14.43 200 13,010 -0.6
24/06/2015
14.69
 15,940 14.69 14.69 14.40 2,120 15,920 -0.7
23/06/2015
14.69
 1,360 14.84 14.84 14.55 180 1,080 -0.0
22/06/2015
14.84
 6,530 14.84 14.84 14.55 5,800 4,300 0.1
19/06/2015
14.84
 2,350 14.84 14.84 14.69 20 0 0.0
18/06/2015
14.84
 0 14.84 14.84 14.84 0 0 0
17/06/2015
14.84
 1,620 14.46 14.84 14.55 520 0 0.0
16/06/2015
14.46
 17,250 14.69 14.69 14.46 3,060 15,750 -0.6
15/06/2015
14.69
 0 14.69 14.69 14.69 0 0 0
12/06/2015
14.69
 16,700 14.84 14.84 14.43 4,500 13,350 -0.4
11/06/2015
14.84
 5,210 14.84 14.84 14.69 400 0 0.0
10/06/2015
14.84
 350 14.84 14.84 14.69 350 0 0.0
09/06/2015
14.84
 21,270 14.69 14.84 14.69 400 0 0.0
08/06/2015
14.69
 640 14.40 14.84 14.40 200 0 0.0
05/06/2015
14.40
 16,410 14.69 14.69 14.40 4,600 16,410 -0.6
04/06/2015
14.69
 4,100 14.69 14.69 14.69 4,100 4,100 0
03/06/2015
14.69
 7,600 14.84 14.84 14.69 4,100 6,000 -0.1
02/06/2015
14.84
 11,010 14.69 14.84 14.69 6,700 10,000 -0.2
01/06/2015
14.69
 5,270 14.84 14.84 14.25 4,150 4,000 0.0
29/05/2015
14.84
 4,500 14.84 14.84 14.84 4,500 3,990 0.0
28/05/2015
14.84
 15,360 14.84 14.84 14.69 14,860 15,020 -0.0
27/05/2015
14.84
 1,040 14.69 14.98 14.55 1,030 0 0.1
26/05/2015
14.69
 10,200 14.69 14.98 14.69 10,200 0 0.5
25/05/2015
14.69
 5,870 14.69 14.69 14.55 3,870 0 0.2
22/05/2015
14.69
 21,010 14.40 14.69 14.37 18,000 18,170 -0.0
21/05/2015
14.40
 7,970 14.46 14.46 14.40 5,000 5,550 -0.0
20/05/2015
14.46
 14,090 14.49 14.49 14.25 4,900 9,890 -0.2
19/05/2015
14.49
 5,560 14.49 14.49 14.25 3,230 5,000 -0.1
18/05/2015
14.49
 4,640 14.52 14.55 14.40 2,920 2,490 0.0
15/05/2015
14.52
 3,790 14.55 14.55 14.49 2,630 2,900 -0.0
14/05/2015
14.55
 1,820 14.84 14.84 14.55 1,800 0 0.1
13/05/2015
14.84
 1,400 14.69 14.84 14.55 1,100 500 0.0
12/05/2015
14.69
 500 14.49 14.69 14.40 200 0 0.0
11/05/2015
14.49
 7,960 14.69 14.69 14.40 2,300 3,400 -0.1
08/05/2015
14.69
 13,360 14.69 14.84 14.49 7,440 10,340 -0.1
07/05/2015
14.69
 17,300 14.84 14.84 14.55 8,200 3,490 0.2
06/05/2015
14.84
 480 14.84 15.13 14.84 100 0 0.0
05/05/2015
14.84
 10,620 14.98 15.13 14.69 9,280 3,800 0.3
04/05/2015
14.98
 6,880 15.13 15.13 14.84 2,200 3,000 -0.0
27/04/2015
15.13
 2,270 15.42 15.42 15.13 2,000 1,860 0.0
24/04/2015
15.42
 2,350 15.42 15.42 15.13 2,120 1,000 0.1
23/04/2015
15.42
 10,060 15.42 15.71 14.84 4,850 9,240 -0.2
22/04/2015
15.42
 8,540 14.84 15.71 14.84 3,550 0 0.2
21/04/2015
14.84
 3,910 14.84 14.84 14.69 2,010 0 0.1
20/04/2015
14.84
 3,050 14.84 14.84 14.69 2,050 0 0.1
17/04/2015
14.84
 570 14.84 14.84 14.69 100 0 0.0
16/04/2015
14.84
 3,960 14.69 14.84 14.69 2,700 0 0.1
15/04/2015
14.69
 80 14.84 14.84 14.69 20 0 0.0
14/04/2015
14.84
 1,550 14.84 14.84 14.69 1,400 40 0.1
13/04/2015
14.84
 18,530 14.84 14.84 14.69 11,000 12,430 -0.1
10/04/2015
14.84
 3,060 14.84 14.84 14.69 110 0 0.0
09/04/2015
14.84
 100 14.84 14.84 14.84 0 100 -0.0
08/04/2015
14.84
 3,020 14.40 14.84 14.55 510 1,520 -0.1
07/04/2015
14.40
 12,280 14.69 14.98 14.40 1,020 0 0.1
06/04/2015
14.69
 9,790 14.98 15.13 14.69 4,750 8,700 -0.2
03/04/2015
14.98
 8,280 14.98 14.98 14.84 3,700 8,070 -0.2
02/04/2015
14.98
 3,900 14.84 14.98 14.84 2,200 1,900 0.0
01/04/2015
14.84
 3,950 14.84 15.85 14.69 1,950 2,100 -0.0
31/03/2015
14.84
 19,770 14.55 14.84 14.55 150 9,390 -0.5
30/03/2015
14.55
 4,840 14.55 14.55 14.55 0 0 0
27/03/2015
14.55
 2,140 14.69 14.69 14.46 20 0 0.0
26/03/2015
14.69
 1,720 14.69 14.69 14.40 120 0 0.0
25/03/2015
14.69
 510 14.84 14.84 14.55 160 4,500 -0.2
24/03/2015
14.84
 6,690 14.55 14.84 14.40 160 4,500 -0.2
23/03/2015
14.55
 9,000 14.98 14.98 14.55 1,500 1,000 0.0
20/03/2015
14.98
 1,990 14.98 14.98 14.84 940 0 0.0
19/03/2015
14.98
 3,960 14.98 14.98 14.69 210 0 0.0
18/03/2015
14.98
 2,610 14.84 14.98 14.84 110 0 0.0
17/03/2015
14.84
 10,080 14.84 14.98 14.69 690 0 0.0
16/03/2015
14.84
 10,950 14.84 14.98 14.69 3,530 0 0.2
13/03/2015
14.84
 8,810 14.98 14.98 14.84 3,060 0 0.2
12/03/2015
14.98
 1,990 14.98 14.98 14.98 200 0 0.0
11/03/2015
14.98
 2,020 14.98 14.98 14.98 2,020 0 0.1
10/03/2015
14.98
 9,780 15.13 15.13 14.98 2,000 0 0.1
09/03/2015
15.13
 8,120 14.98 15.13 14.98 2,000 1,980 0
06/03/2015
14.98
 5,490 15.13 15.13 14.98 2,850 0 0.1
05/03/2015
15.13
 2,590 15.13 15.13 14.98 20 20 0
04/03/2015
15.13
 2,210 14.98 15.13 14.84 1,710 0 0.1
03/03/2015
14.98
 1,320 14.84 14.98 14.84 50 0 0.0
02/03/2015
14.84
 3,450 14.98 14.98 14.69 2,200 0 0.1
27/02/2015
14.98
 5,170 15.13 15.13 14.98 3,710 0 0.2
26/02/2015
15.13
 12,370 15.13 15.13 14.98 2,000 0 0.1
25/02/2015
15.13
 6,110 14.98 15.27 14.98 4,680 1,530 0.2
24/02/2015
14.98
 370 14.69 15.42 14.98 10 10 0
13/02/2015: Cổ tức tiền mặt tỉ lệ: 30%
13/02/2015
14.69
 6,500 14.55 14.84 14.55 1,730 500 0.1
12/02/2015
14.55
 1,950 14.55 14.55 14.41 0 0 0
11/02/2015
14.55
 3,830 14.27 14.55 14.27 780 0 0.0
10/02/2015
14.27
 4,130 14.27 14.27 14.13 2,810 0 0.1
09/02/2015
14.27
 14,280 14.55 14.55 14.13 2,200 1,720 0.0

Chính sách bảo mật | Điều khoản sử dụng |