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)
21/03/2017
29.85
 31,250 29.61 29.89 29.37 0 0 0
20/03/2017
29.61
 35,420 29.26 29.89 29.26 0 0 0
17/03/2017
29.34
 33,580 29.22 29.49 29.10 0 0 0
16/03/2017
29.30
 28,310 29.30 29.45 29.18 0 0 0
15/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
15/03/2017
29.30
 33,570 30.32 30.32 29.30 0 0 0
14/03/2017
29.34
 21,060 29.41 29.52 29.26 0 0 0
13/03/2017
29.37
 27,890 29.49 29.56 29.30 0 0 0
10/03/2017
29.49
 9,150 29.49 29.68 29.30 0 0 0
09/03/2017
29.49
 18,570 29.75 29.79 29.49 0 0 0
08/03/2017
29.75
 29,320 29.37 29.86 29.30 0 0 0
07/03/2017
29.22
 23,320 29.11 29.26 28.92 0 0 0
06/03/2017
28.92
 26,470 28.73 29.11 28.73 0 0 0
03/03/2017
28.73
 45,540 28.73 28.88 28.65 0 0 0
02/03/2017
28.73
 34,560 28.96 29.30 28.54 0 0 0
01/03/2017
28.92
 21,680 29.45 29.45 28.73 0 0 0
28/02/2017
29.30
 20,660 29.11 29.86 29.07 0 0 0
27/02/2017
28.84
 31,180 28.84 29.30 28.84 0 0 0
24/02/2017
29.49
 29,060 29.11 29.83 29.11 0 0 0
23/02/2017
29.11
 46,970 29.68 29.68 29.11 0 0 0
22/02/2017
30.02
 35,090 30.43 30.43 29.11 0 0 0
21/02/2017
30.62
 62,510 30.05 30.85 29.64 0 0 0
20/02/2017
29.60
 107,340 28.16 29.60 27.67 0 0 0
17/02/2017
27.67
 53,630 27.60 28.05 27.03 0 0 0
16/02/2017
27.60
 63,690 27.60 27.79 27.45 0 0 0
15/02/2017
27.22
 64,320 26.46 27.22 26.46 0 0 0
14/02/2017
26.46
 45,390 26.84 26.84 26.39 0 0 0
13/02/2017
26.61
 45,670 26.84 26.84 26.46 0 0 0
10/02/2017
26.84
 21,700 27.14 27.14 26.73 0 0 0
09/02/2017
27.14
 22,030 27.52 27.52 26.54 0 0 0
08/02/2017
27.52
 27,410 26.46 27.52 26.31 0 0 0
07/02/2017
26.54
 38,600 26.65 26.84 26.35 0 0 0
06/02/2017
26.65
 21,780 27.22 27.22 26.61 0 0 0
03/02/2017
27.03
 68,950 27.22 27.41 27.03 0 0 0
02/02/2017
27.14
 14,520 27.41 27.48 27.14 0 0 0
25/01/2017
27.41
 13,730 27.22 27.41 27.03 0 0 0
24/01/2017
26.84
 31,310 27.45 27.45 26.84 0 0 0
23/01/2017
27.45
 12,060 27.52 27.60 27.41 0 0 0
20/01/2017
27.45
 17,730 27.94 27.97 27.22 0 0 0
19/01/2017
27.41
 9,010 27.90 27.90 27.03 0 0 0
18/01/2017
27.60
 11,760 28.13 28.13 27.22 0 0 0
17/01/2017
27.60
 6,980 28.01 28.05 27.60 0 0 0
16/01/2017
28.01
 7,450 28.28 28.50 28.01 0 0 0
13/01/2017
28.16
 2,480 28.28 28.28 27.90 0 0 0
12/01/2017
28.28
 3,580 28.20 28.31 27.97 0 0 0
11/01/2017
28.28
 6,810 28.47 28.47 28.20 0 0 0
10/01/2017
28.28
 4,150 28.01 28.43 28.01 0 0 0
09/01/2017
28.13
 5,520 28.16 28.16 28.05 0 0 0
06/01/2017
28.16
 4,720 28.16 28.16 28.01 0 0 0
05/01/2017
28.16
 12,420 27.97 28.16 27.60 0 0 0
04/01/2017
27.60
 9,100 27.60 27.79 27.37 0 0 0
03/01/2017
27.60
 6,890 27.60 27.90 27.41 0 0 0
30/12/2016
27.56
 3,070 27.56 27.94 27.52 0 0 0
29/12/2016
27.94
 1,230 27.97 27.97 27.22 0 0 0
28/12/2016
27.75
 1,570 27.97 28.69 27.71 0 0 0
27/12/2016
28.16
 25,250 27.45 28.16 27.41 0 0 0
26/12/2016
27.41
 5,630 27.41 27.56 27.03 0 0 0
23/12/2016
27.45
 15,370 27.22 27.60 27.03 0 0 0
22/12/2016
27.03
 13,250 28.47 28.47 27.03 0 0 0
21/12/2016
28.54
 2,870 28.77 28.77 28.54 0 0 0
20/12/2016
28.54
 33,160 27.52 28.54 26.95 0 0 0
19/12/2016
27.52
 5,000 27.52 27.60 27.10 0 0 0
16/12/2016
27.52
 5,860 27.79 27.79 26.84 0 0 0
15/12/2016
27.60
 500 27.75 27.75 27.60 0 0 0
14/12/2016
27.75
 32,580 27.22 27.94 26.84 0 0 0
13/12/2016
26.88
 50,990 26.84 27.33 26.84 0 0 0
12/12/2016
26.84
 7,380 27.60 28.16 26.84 0 0 0
09/12/2016
27.26
 13,950 27.48 27.48 27.26 0 0 0
08/12/2016
27.48
 10,710 27.52 27.52 26.95 0 0 0
07/12/2016
26.95
 18,310 27.82 28.16 26.84 0 0 0
06/12/2016
27.60
 12,350 28.31 28.31 27.60 0 0 0
05/12/2016
28.31
 2,240 27.82 28.65 27.79 0 0 0
02/12/2016
28.69
 10,070 28.16 28.69 27.79 0 0 0
01/12/2016
28.54
 8,470 28.73 29.11 28.54 0 0 0
30/11/2016
28.62
 10,720 27.03 28.73 27.03 0 0 0
29/11/2016
27.41
 33,180 27.79 27.82 27.41 0 0 0
28/11/2016
28.09
 62,470 29.26 29.26 28.05 0 0 0
25/11/2016
29.26
 12,330 29.49 29.86 29.26 0 0 0
24/11/2016
30.24
 17,710 29.71 30.39 29.49 0 0 0
23/11/2016
29.71
 18,790 28.50 30.24 28.50 0 0 0
22/11/2016
28.50
 124,520 28.81 28.99 27.45 0 0 0
21/11/2016
29.26
 60,300 29.86 31.75 29.26 0 0 0
18/11/2016
29.86
 110,920 30.96 30.96 29.86 0 0 0
17/11/2016
30.66
 328,540 33.04 33.04 30.66 0 0 0
16/11/2016
32.93
 26,500 33.27 33.27 32.93 0 0 0
15/11/2016
33.53
 60,720 33.64 33.64 32.89 0 0 0
14/11/2016
33.30
 3,180 33.95 33.98 33.30 0 0 0
11/11/2016
33.64
 24,540 33.27 33.72 33.15 0 0 0
10/11/2016
33.15
 41,630 33.27 34.02 33.12 0 0 0
09/11/2016
33.23
 58,430 33.27 33.87 32.13 0 0 0
08/11/2016
33.83
 25,830 34.17 34.17 33.27 0 0 0
07/11/2016
34.10
 8,080 34.21 34.21 34.02 0 0 0
04/11/2016
33.87
 10,420 33.46 34.29 33.46 0 0 0
03/11/2016
34.02
 13,810 34.36 34.36 33.27 0 0 0
02/11/2016
34.25
 23,130 34.36 34.74 34.02 0 0 0
01/11/2016
34.82
 30,990 35.04 35.04 34.02 0 0 0
31/10/2016
35.08
 6,900 35.08 35.91 34.78 0 0 0
28/10/2016
35.53
 19,560 35.35 35.69 35.16 0 0 0
27/10/2016
34.97
 17,740 34.85 35.16 34.40 0 0 0
26/10/2016
34.70
 9,060 34.44 34.89 34.25 0 0 0
25/10/2016
34.78
 13,350 34.59 34.97 34.02 0 0 0

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