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)
06/02/2015
14.55
 1,520 14.27 14.55 14.27 1,520 0 0.1
05/02/2015
14.27
 4,390 14.41 14.41 14.27 3,270 380 0.2
04/02/2015
14.41
 1,960 14.41 14.82 14.41 1,210 0 0.1
03/02/2015
14.41
 4,790 14.55 14.55 14.41 4,010 2,130 0.1
02/02/2015
14.55
 3,790 14.55 14.55 14.41 1,240 1,250 -0.0
30/01/2015
14.55
 7,490 14.41 14.55 14.41 3,550 1,100 0.1
29/01/2015
14.41
 5,560 14.55 14.55 14.13 4,010 0 0.2
28/01/2015
14.55
 4,590 14.41 15.09 14.13 3,020 0 0.2
27/01/2015
14.41
 3,120 14.55 14.55 14.13 2,140 0 0.1
26/01/2015
14.55
 7,110 14.55 14.55 14.55 1,400 0 0.1
23/01/2015
14.55
 1,950 14.13 14.55 14.13 1,840 0 0.1
22/01/2015
14.13
 3,690 14.13 14.27 14.13 2,690 0 0.1
21/01/2015
14.13
 47,360 13.45 14.27 14.00 12,710 25,020 -0.6
20/01/2015
13.45
 7,290 13.37 13.67 13.34 830 0 0.0
19/01/2015
13.37
 3,760 13.42 13.42 13.34 2,260 0 0.1
16/01/2015
13.42
 170 13.72 13.72 13.12 10 0 0.0
15/01/2015
13.72
 2,930 13.12 13.72 13.04 1,180 310 0.0
14/01/2015
13.12
 1,130 13.12 13.17 12.95 0 90 -0.0
13/01/2015
13.12
 110 13.15 13.15 12.90 10 0 0.0
12/01/2015
13.15
 3,400 12.98 13.17 12.84 2,190 730 0.1
09/01/2015
12.98
 4,180 12.93 13.12 12.84 3,220 1,000 0.1
08/01/2015
12.93
 4,210 13.04 13.04 12.90 2,170 0 0.1
07/01/2015
13.04
 3,110 13.04 13.12 12.90 1,800 0 0.1
06/01/2015
13.04
 210 13.17 13.17 12.90 210 0 0.0
05/01/2015
13.17
 2,500 13.17 13.20 12.79 2,460 0 0.1
31/12/2014
13.17
 3,310 12.90 13.26 13.17 0 0 0
30/12/2014
12.90
 2,550 13.12 13.31 12.62 2,520 0 0.1
29/12/2014
13.12
 30 12.82 13.42 12.90 0 0 0
26/12/2014
12.82
 2,050 12.84 12.84 12.62 2,050 0 0.1
25/12/2014
12.84
 2,260 12.90 12.90 12.76 2,250 0 0.1
24/12/2014
12.90
 4,410 12.90 13.04 12.76 2,020 0 0.1
23/12/2014
12.90
 4,660 12.82 12.90 12.76 2,200 100 0.1
22/12/2014
12.82
 1,710 12.76 12.84 12.76 980 0 0.0
19/12/2014
12.76
 310 13.31 13.31 12.65 190 0 0.0
18/12/2014
13.31
 2,280 12.90 13.53 12.65 1,880 0 0.1
17/12/2014
12.90
 4,580 13.42 13.72 12.65 710 0 0.0
16/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/12/2014
13.42
 250 12.90 13.58 13.42 0 0 0
15/12/2014
12.90
 7,110 13.54 13.63 12.90 2,100 700 0.1
12/12/2014
13.54
 3,210 13.63 13.63 13.17 1,520 0 0.1
11/12/2014
13.63
 2,970 13.26 13.72 13.17 2,530 1,000 0.1
10/12/2014
13.26
 9,900 13.17 13.26 13.17 2,950 5,630 -0.2
09/12/2014
13.17
 5,140 13.72 13.72 13.17 1,500 500 0.1
08/12/2014
13.72
 17,670 13.45 13.90 13.45 3,200 0 0.2
05/12/2014
13.45
 4,160 13.36 13.90 13.45 2,200 0 0.2
04/12/2014
13.36
 4,910 13.63 13.63 13.36 1,610 0 0.1
03/12/2014
13.63
 7,300 13.81 13.81 13.54 5,200 0 0.4
02/12/2014
13.81
 4,550 13.81 13.81 13.54 3,120 470 0.2
01/12/2014
13.81
 3,660 13.90 13.90 13.72 1,400 50 0.1
28/11/2014
13.90
 7,950 14.09 14.09 13.90 5,400 30 0.4
27/11/2014
14.09
 2,120 14.09 14.09 13.90 1,300 0 0.1
26/11/2014
14.09
 3,320 14.36 14.45 14.09 440 500 -0.0
25/11/2014
14.36
 12,920 13.72 14.36 13.63 2,130 1,600 0.0
24/11/2014
13.72
 7,100 13.36 13.72 13.36 2,200 0 0.2
21/11/2014
13.36
 6,920 13.17 13.81 13.36 30 0 0.0
20/11/2014
13.17
 4,910 13.17 13.26 13.17 100 0 0.0
19/11/2014
13.17
 6,330 13.17 13.26 13.08 4,600 0 0.3
18/11/2014
13.17
 11,740 13.17 13.36 13.17 6,500 0 0.5
17/11/2014
13.17
 9,870 13.26 13.26 13.17 9,410 0 0.7
14/11/2014
13.26
 14,360 13.17 13.36 13.17 8,050 0 0.6
13/11/2014
13.17
 2,570 13.26 13.26 12.44 1,400 0 0.1
12/11/2014
13.26
 12,260 13.17 13.26 13.17 230 2,150 -0.1
11/11/2014
13.17
 12,690 13.17 13.26 12.81 1,160 11,570 -0.7
10/11/2014
13.17
 3,590 13.26 13.26 12.81 1,900 0 0.1
07/11/2014
13.26
 3,070 13.26 13.26 13.17 2,830 0 0.2
06/11/2014
13.26
 5,740 13.36 13.36 13.26 2,400 40 0.2
05/11/2014
13.36
 3,040 13.36 13.45 13.26 1,700 160 0.1
04/11/2014
13.36
 8,430 13.08 13.90 12.99 8,370 0 0.6
03/11/2014
13.08
 1,490 12.72 13.36 12.72 350 0 0.0
31/10/2014
12.72
 2,820 12.62 12.72 12.62 1,500 0 0.1
30/10/2014
12.62
 4,440 12.81 12.81 12.62 0 10 -0.0
29/10/2014
12.81
 2,840 12.62 12.81 12.62 1,280 0 0.1
28/10/2014
12.62
 6,730 12.72 12.72 12.62 2,310 90 0.0
27/10/2014
12.72
 7,180 12.72 12.72 12.62 6,100 0 0.4
24/10/2014
12.72
 5,530 12.62 12.72 12.62 3,170 0 0.2
23/10/2014
12.62
 7,670 12.72 12.81 12.62 2,550 0 0.2
22/10/2014
12.72
 2,100 12.62 12.72 12.53 500 0 0.0
21/10/2014
12.62
 10,540 12.44 12.62 12.44 1,330 0 0.1
20/10/2014
12.44
 11,640 12.35 12.62 12.35 7,320 1,400 0.4
17/10/2014
12.35
 12,080 12.35 12.53 12.26 3,900 580 0.2
16/10/2014
12.35
 5,330 12.44 12.62 12.26 1,800 0 0.1
15/10/2014
12.44
 20,460 12.08 12.62 12.26 20 400 -0.0
14/10/2014
12.08
 22,290 11.89 12.53 11.98 360 100 0.0
13/10/2014
11.89
 9,140 11.89 11.89 11.71 1,900 1,000 0.1
10/10/2014
11.89
 3,290 11.89 11.89 11.71 1,390 1,000 0.0
09/10/2014
11.89
 3,450 11.89 11.89 11.71 320 0 0.0
08/10/2014
11.89
 1,390 11.89 11.89 11.71 1,200 0 0.1
07/10/2014
11.89
 700 11.98 11.98 11.80 430 0 0.0
06/10/2014
11.98
 14,360 11.80 11.98 11.80 4,900 0 0.3
03/10/2014
11.80
 7,800 11.89 11.89 11.71 0 20 -0.0
02/10/2014
11.89
 5,420 11.62 11.89 11.53 4,900 0 0.3
01/10/2014
11.62
 13,590 11.34 11.62 11.34 2,000 0 0.1
30/09/2014
11.34
 4,140 11.43 11.43 11.34 2,000 0 0.1
29/09/2014
11.43
 3,620 11.53 11.53 11.43 2,000 3,400 -0.1
26/09/2014
11.53
 5,790 11.43 11.53 11.43 4,000 5,640 -0.1
25/09/2014
11.43
 5,390 11.62 11.62 11.43 2,000 1,220 0.0
24/09/2014
11.62
 10,210 11.71 11.71 11.43 2,000 5,020 -0.2
23/09/2014
11.71
 10,950 11.71 11.71 11.53 2,000 7,520 -0.3
22/09/2014
11.71
 12,810 11.80 11.80 11.53 5,600 6,510 -0.1
19/09/2014
11.80
 7,240 11.80 11.89 11.71 2,900 5,350 -0.2
18/09/2014
11.80
 13,190 11.98 12.17 11.71 2,000 7,490 -0.4

Chính sách bảo mật | Điều khoản sử dụng |