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)
24/10/2016
34.78
 36,760 35.23 35.53 34.78 0 0 0
21/10/2016
35.23
 31,600 35.91 35.91 35.19 0 0 0
20/10/2016
35.53
 49,200 35.91 36.48 35.53 0 0 0
19/10/2016
35.80
 31,860 35.53 35.91 34.97 0 0 0
18/10/2016
35.53
 38,990 35.38 35.84 34.70 0 0 0
17/10/2016
35.38
 52,950 36.29 36.29 35.38 0 0 0
14/10/2016
35.91
 42,380 34.78 36.10 34.78 0 0 0
13/10/2016
34.78
 22,240 34.02 34.78 34.02 0 0 0
12/10/2016
34.02
 18,190 33.57 34.33 33.27 0 0 0
11/10/2016
33.57
 32,990 33.83 33.83 32.74 0 0 0
10/10/2016
33.83
 8,560 34.02 34.02 33.30 0 0 0
07/10/2016
34.02
 34,680 34.55 34.55 33.08 0 0 0
06/10/2016
34.02
 15,960 33.34 34.74 33.30 0 0 0
05/10/2016
33.30
 29,740 33.27 33.57 33.27 0 0 0
04/10/2016
33.27
 80,300 34.70 34.74 33.27 0 0 0
03/10/2016
34.25
 87,780 35.53 35.53 34.21 0 0 0
30/09/2016
35.53
 40,050 36.86 36.86 35.53 0 0 0
29/09/2016: Cổ tức tiền mặt tỉ lệ: 30%
29/09/2016
36.67
 55,700 36.67 37.35 36.29 0 0 0
28/09/2016
36.48
 53,430 36.99 36.99 36.33 0 0 0
27/09/2016
36.66
 84,550 36.15 36.66 36.15 0 0 0
26/09/2016
36.08
 77,970 35.93 36.22 35.93 0 0 0
23/09/2016
35.93
 30,970 36.30 36.30 35.93 0 0 0
22/09/2016
36.11
 63,270 35.60 36.55 35.60 0 0 0
21/09/2016
36.11
 250,780 36.30 37.03 35.56 0 0 0
20/09/2016
36.30
 64,720 36.48 36.48 36.00 0 0 0
19/09/2016
36.30
 145,740 34.98 36.66 34.98 0 0 0
16/09/2016
34.98
 87,760 34.46 35.16 34.28 0 0 0
15/09/2016
33.73
 46,990 33.55 33.91 33.55 0 0 0
14/09/2016
33.55
 59,340 33.73 34.24 33.55 0 0 0
13/09/2016
33.73
 39,670 34.10 34.83 33.36 0 0 0
12/09/2016
33.36
 83,200 32.63 33.36 32.45 0 0 0
09/09/2016
33.00
 74,620 33.36 33.36 32.63 0 0 0
08/09/2016
33.18
 178,420 32.26 33.36 32.08 0 0 0
07/09/2016
32.26
 56,410 32.81 33.18 32.08 0 0 0
06/09/2016
33.36
 72,380 33.36 33.55 32.81 0 0 0
05/09/2016
33.36
 97,140 32.81 33.36 32.63 0 0 0
01/09/2016
32.45
 108,550 31.90 32.45 31.90 0 0 0
31/08/2016
31.71
 207,210 30.80 31.71 30.61 0 0 0
30/08/2016
30.43
 63,260 29.88 30.43 29.88 0 0 0
29/08/2016
30.06
 17,100 30.06 30.06 29.51 0 0 0
26/08/2016
30.06
 22,320 30.25 30.25 30.06 0 0 0
25/08/2016
30.06
 73,610 29.51 30.43 29.33 0 0 0
24/08/2016
29.33
 97,210 30.06 30.25 29.33 0 0 0
23/08/2016
30.06
 49,870 30.25 30.43 29.88 0 0 0
22/08/2016
30.25
 23,400 30.43 30.43 30.06 0 0 0
19/08/2016
30.61
 32,060 31.53 31.53 30.61 0 0 0
18/08/2016
31.16
 51,090 30.98 31.71 30.80 0 0 0
17/08/2016
30.80
 41,370 30.25 30.98 30.06 0 0 0
16/08/2016
30.25
 45,070 29.51 30.43 29.51 0 0 0
15/08/2016
29.88
 87,450 28.96 29.88 28.60 0 0 0
12/08/2016
28.96
 25,350 29.70 29.70 28.78 0 0 0
11/08/2016
29.33
 23,980 30.06 30.06 29.33 0 0 0
10/08/2016
29.88
 21,440 29.15 29.88 29.15 0 0 0
09/08/2016
29.15
 16,000 28.41 29.15 28.23 0 0 0
08/08/2016
28.41
 62,220 29.88 29.88 28.23 0 0 0
05/08/2016
29.88
 8,250 29.70 30.43 29.70 0 0 0
04/08/2016
30.43
 4,950 31.53 31.53 30.43 0 0 0
03/08/2016
30.80
 40,990 29.88 30.80 29.88 0 0 0
02/08/2016
29.88
 33,990 30.61 31.16 29.88 0 0 0
01/08/2016
30.80
 14,010 30.98 31.53 30.80 0 0 0
29/07/2016
31.71
 39,860 32.26 32.63 31.71 0 0 0
28/07/2016
32.26
 29,220 32.26 32.81 32.26 0 0 0
27/07/2016
32.81
 56,430 32.81 32.81 31.90 0 0 0
26/07/2016
32.26
 91,570 31.16 32.26 30.80 0 0 0
25/07/2016
31.16
 49,490 31.16 31.35 30.98 0 0 0
22/07/2016
31.35
 56,770 29.70 31.35 29.70 0 0 0
21/07/2016
31.35
 106,610 31.90 32.08 30.61 0 0 0
20/07/2016
30.43
 106,040 29.33 31.16 28.96 0 0 0
19/07/2016
29.33
 104,650 28.96 30.06 28.96 0 0 0
18/07/2016
28.23
 25,030 27.13 28.23 27.13 0 0 0
15/07/2016
27.50
 75,640 26.76 28.23 26.03 0 0 0
14/07/2016
27.50
 48,190 28.05 28.60 27.50 0 0 0
13/07/2016
28.05
 28,910 28.23 29.15 27.50 0 0 0
12/07/2016
27.68
 52,740 27.13 27.86 26.58 0 0 0
11/07/2016
27.50
 90,520 29.70 29.70 27.50 0 0 0
08/07/2016
29.51
 47,380 30.06 30.25 29.33 0 0 0
07/07/2016
30.06
 86,600 28.41 30.06 28.41 0 0 0
06/07/2016
28.41
 104,670 26.95 28.60 26.58 0 0 0
05/07/2016
27.13
 45,700 26.95 27.13 26.58 0 0 0
04/07/2016
26.95
 44,850 26.40 26.95 26.40 0 0 0
01/07/2016
26.21
 82,510 25.30 26.21 25.30 0 0 0
30/06/2016
25.48
 61,210 25.85 25.85 25.30 0 0 0
29/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
29/06/2016
25.66
 92,180 25.85 25.85 24.93 0 0 0
28/06/2016
24.20
 92,000 23.90 24.34 23.46 0 0 0
27/06/2016
23.32
 31,090 24.05 24.05 23.17 0 0 0
24/06/2016
24.05
 140,550 24.05 24.05 22.58 0 0 0
23/06/2016
24.20
 117,290 24.64 24.64 23.90 0 0 0
22/06/2016
24.49
 99,080 24.05 24.78 23.90 0 0 0
21/06/2016
24.20
 61,760 24.64 24.64 24.05 0 0 0
20/06/2016
24.34
 71,600 24.05 24.78 24.05 0 0 0
17/06/2016
24.05
 69,700 24.05 24.20 23.76 0 0 0
16/06/2016
23.90
 94,800 23.46 23.90 23.32 0 0 0
15/06/2016
23.17
 105,450 23.02 23.61 23.02 0 0 0
14/06/2016
22.88
 41,830 22.29 22.88 22.00 0 0 0
13/06/2016
22.29
 22,380 22.58 22.58 22.14 0 0 0
10/06/2016
22.58
 34,950 23.17 23.32 22.58 0 0 0
09/06/2016
22.88
 81,990 21.85 22.88 21.85 0 0 0
08/06/2016
21.70
 21,290 21.41 21.70 21.26 0 0 0
07/06/2016
21.56
 16,130 21.41 21.70 21.26 0 0 0
06/06/2016
21.56
 20,830 21.85 21.85 21.12 0 0 0

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