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)
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
17/09/2014
11.98
 65,150 11.34 11.98 11.53 8,690 36,500 -1.8
16/09/2014
11.34
 18,000 11.34 11.34 11.16 9,400 12,640 -0.2
15/09/2014
11.34
 26,040 11.34 11.43 11.34 1,540 23,840 -1.4
12/09/2014
11.34
 17,610 11.34 11.43 11.25 3,600 13,910 -0.6
11/09/2014
11.34
 3,320 11.34 11.43 11.34 1,700 270 0.1
10/09/2014
11.34
 11,610 11.43 11.43 11.34 3,900 9,000 -0.3
09/09/2014
11.43
 5,340 11.53 11.62 11.43 1,650 1,940 -0.0
08/09/2014
11.53
 7,610 11.62 11.62 11.53 1,600 3,300 -0.1
05/09/2014
11.62
 7,450 11.53 11.62 11.53 7,340 6,000 0.1
04/09/2014
11.53
 4,870 11.53 11.53 11.34 2,280 2,880 -0.0
03/09/2014
11.53
 6,120 11.89 11.89 11.53 2,600 6,000 -0.2
29/08/2014
11.89
 4,810 11.53 11.89 11.53 3,250 4,680 -0.1
28/08/2014
11.53
 6,470 11.62 11.71 11.53 3,200 2,500 0.0
27/08/2014
11.62
 22,960 11.80 11.80 11.62 9,130 10,530 -0.1
26/08/2014
11.80
 9,630 11.98 12.26 11.80 7,600 0 0.5
25/08/2014
11.98
 13,110 11.98 11.98 11.80 7,500 3,010 0.3
22/08/2014
11.98
 13,260 11.89 12.08 11.89 7,700 10,000 -0.1
21/08/2014
11.89
 2,230 12.26 12.26 11.89 1,730 2,000 -0.0
20/08/2014
12.26
 6,030 11.71 12.35 11.80 380 800 -0.0
19/08/2014
11.71
 2,730 11.71 11.71 11.62 1,030 0 0.1
18/08/2014
11.71
 8,060 11.89 11.89 11.62 3,520 0 0.2
15/08/2014
11.89
 1,740 11.80 11.89 11.80 1,660 0 0.1
14/08/2014
11.80
 1,910 11.62 11.80 11.53 1,410 0 0.1
13/08/2014: Cổ tức tiền mặt tỉ lệ: 30%
13/08/2014
11.62
 9,730 11.43 11.62 11.43 5,000 0 0.3
12/08/2014
11.43
 5,100 11.52 11.52 11.43 3,000 0 0.2
11/08/2014
11.52
 12,400 11.43 11.52 11.43 11,450 100 0.7
08/08/2014
11.43
 13,620 11.43 11.43 11.43 7,000 0 0.5
07/08/2014
11.43
 15,080 11.35 11.43 11.35 1,500 440 0.1
06/08/2014
11.35
 14,030 11.43 11.43 11.35 0 0 0
05/08/2014
11.43
 4,660 11.52 11.52 11.17 3,000 0 0.2
04/08/2014
11.52
 11,610 11.35 11.61 11.26 5,000 2,000 0.2
01/08/2014
11.35
 1,870 11.43 11.43 11.17 0 0 0
31/07/2014
11.43
 4,830 11.43 11.43 11.09 0 50 -0.0
30/07/2014
11.43
 1,040 11.17 11.52 11.17 0 0 0
29/07/2014
11.17
 1,550 11.17 11.17 11.09 950 990 -0.0
28/07/2014
11.17
 7,490 11.35 11.35 11.00 1,740 10 0.1
25/07/2014
11.35
 3,940 11.26 11.35 11.26 0 0 0
24/07/2014
11.26
 19,780 11.09 11.26 11.09 0 0 0
23/07/2014
11.09
 3,690 11.17 11.17 11.09 0 0 0
22/07/2014
11.17
 4,990 11.17 11.17 11.09 0 0 0
21/07/2014
11.17
 12,250 11.00 11.17 11.09 0 0 0
18/07/2014
11.00
 4,400 11.17 11.17 10.91 0 150 -0.0
17/07/2014
11.17
 18,100 11.43 11.61 11.00 0 700 -0.0
16/07/2014
11.43
 43,800 10.74 11.43 10.82 880 3,000 -0.1
15/07/2014
10.74
 10,310 10.39 10.74 10.47 6,170 50 0.4
14/07/2014
10.39
 3,760 10.39 10.39 10.39 1,610 0 0.1
11/07/2014
10.39
 4,220 10.39 10.47 10.39 3,340 0 0.2
10/07/2014
10.39
 17,710 9.95 10.39 9.95 10,540 0 0.6
09/07/2014
9.95
 14,530 10.04 10.04 9.86 1,010 0 0.1
08/07/2014
10.04
 11,470 10.04 10.13 9.95 1,000 0 0.1
07/07/2014
10.04
 4,120 9.95 10.04 9.95 1,500 0 0.1
04/07/2014
9.95
 7,940 9.69 9.95 9.78 3,040 0 0.2
03/07/2014
9.69
 8,270 9.86 9.86 9.51 1,040 0 0.1
02/07/2014
9.86
 6,530 9.95 9.95 9.69 1,000 0 0.1
01/07/2014
9.95
 1,660 9.95 10.04 9.95 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |