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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |