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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |